Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 126.19 | 126.50 | 125.69 | 126.49 | 2,424 | -0.58(-0.45%) |
Jun 28, 2018 | 127.06 | 127.06 | 127.06 | 127.06 | 785 | +0.55(+0.43%) |
Jun 27, 2018 | 131.27 | 131.27 | 125.49 | 126.51 | 2,779 | -0.69(-0.54%) |
Jun 26, 2018 | 127.75 | 128.21 | 126.86 | 127.20 | 3,173 | -0.71(-0.55%) |
Jun 25, 2018 | 127.91 | 127.91 | 127.91 | 127.91 | 1,113 | -1.87(-1.44%) |
Jun 22, 2018 | 126.72 | 129.78 | 126.72 | 129.78 | 44,498 | +1.80(+1.40%) |
Jun 21, 2018 | 126.47 | 128.53 | 125.60 | 127.99 | 3,519 | +2.83(+2.26%) |
Jun 20, 2018 | 125.16 | 125.16 | 125.16 | 125.16 | 3,351 | -1.69(-1.34%) |
Jun 19, 2018 | 126.86 | 126.86 | 126.86 | 126.86 | 632 | -1.30(-1.02%) |
Jun 18, 2018 | 130.99 | 130.99 | 128.16 | 128.16 | 1,030 | -0.47(-0.36%) |
Jun 15, 2018 | 131.00 | 125.24 | 128.62 | 8,200 | +1.73(+1.36%) | |
Jun 14, 2018 | 126.90 | 126.90 | 126.90 | 126.90 | 1,233 | -1.25(-0.97%) |
Jun 13, 2018 | 126.11 | 128.14 | 124.53 | 128.14 | 4,468 | +0.33(+0.26%) |
Jun 12, 2018 | 127.30 | 127.81 | 127.30 | 127.81 | 5,293 | -0.84(-0.65%) |
Jun 11, 2018 | 127.78 | 128.66 | 127.78 | 128.66 | 6,236 | +0.84(+0.66%) |
Jun 08, 2018 | 127.78 | 127.83 | 127.61 | 127.81 | 2,456 | -0.93(-0.72%) |
Jun 07, 2018 | 127.81 | 129.72 | 127.81 | 128.75 | 1,527 | +0.72(+0.57%) |
Jun 06, 2018 | 129.52 | 130.14 | 127.81 | 128.02 | 2,737 | -2.17(-1.67%) |
Jun 05, 2018 | 127.81 | 130.19 | 127.81 | 130.19 | 1,975 | +2.37(+1.86%) |
Jun 04, 2018 | 127.81 | 127.82 | 127.81 | 127.82 | 1,840 | +0.21(+0.17%) |
Jun 01, 2018 | 126.45 | 127.61 | 126.45 | 127.61 | 912 | +1.16(+0.92%) |
May 31, 2018 | 126.40 | 126.45 | 126.40 | 126.45 | 1,446 | -1.29(-1.01%) |
May 30, 2018 | 127.73 | 127.73 | 127.73 | 127.73 | 890 | +0.44(+0.34%) |
May 29, 2018 | 128.07 | 129.09 | 111.51 | 127.30 | 2,134 | -0.51(-0.40%) |
May 25, 2018 | 127.81 | 127.81 | 127.81 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 127.61 | 127.75 | 127.13 | 127.45 | 2,351 | -0.58(-0.45%) |
May 22, 2018 | 128.03 | 128.03 | 128.03 | 811 | -2.32(-1.78%) | |
May 21, 2018 | 130.35 | 130.35 | 130.35 | 130.35 | 1,439 | +1.24(+0.96%) |
May 18, 2018 | 131.31 | 131.31 | 124.77 | 129.11 | 1,629 | -1.07(-0.82%) |
May 17, 2018 | 131.03 | 131.23 | 130.19 | 130.19 | 1,005 | +0.34(+0.26%) |
May 16, 2018 | 130.31 | 130.31 | 129.85 | 129.85 | 2,177 | +0.87(+0.67%) |
May 15, 2018 | 129.90 | 129.90 | 128.98 | 128.98 | 1,776 | -0.96(-0.74%) |
May 14, 2018 | 131.87 | 131.92 | 129.94 | 129.94 | 1,897 | -1.09(-0.83%) |
May 11, 2018 | 129.92 | 131.03 | 129.92 | 131.03 | 975 | +0.29(+0.22%) |
May 08, 2018 | 130.73 | 130.73 | 130.73 | 700 | -0.05(-0.04%) | |
May 04, 2018 | 130.78 | 130.78 | 130.78 | 313 | +0.10(+0.08%) | |
May 03, 2018 | 132.05 | 132.05 | 130.68 | 130.68 | 728 | -0.29(-0.22%) |
May 02, 2018 | 131.44 | 132.60 | 130.97 | 130.97 | 10,968 | -2.10(-1.58%) |
Apr 30, 2018 | 133.08 | 133.08 | 133.08 | 472 | +1.52(+1.15%) | |
Apr 27, 2018 | 129.89 | 132.48 | 129.89 | 131.56 | 2,087 | -1.24(-0.94%) |
Apr 25, 2018 | 132.81 | 132.81 | 132.81 | 336 | +0.21(+0.15%) | |
Apr 24, 2018 | 132.20 | 132.60 | 132.20 | 132.60 | 1,520 | -1.18(-0.88%) |
Apr 20, 2018 | 133.78 | 133.78 | 133.78 | 1,506 | +2.07(+1.57%) | |
Apr 19, 2018 | 131.71 | 131.71 | 131.71 | 131.71 | 1,024 | -1.32(-0.99%) |
Apr 18, 2018 | 132.81 | 133.85 | 132.29 | 133.03 | 1,929 | -0.76(-0.57%) |
Apr 17, 2018 | 133.69 | 133.80 | 133.69 | 133.80 | 1,749 | +0.51(+0.38%) |
Apr 16, 2018 | 133.28 | 133.28 | 133.28 | 133.28 | 839 | -1.03(-0.76%) |
Apr 13, 2018 | 134.31 | 134.31 | 134.31 | 134.31 | 1,025 | +0.27(+0.20%) |
Apr 12, 2018 | 134.77 | 134.77 | 133.62 | 134.03 | 3,309 | -0.89(-0.66%) |
Apr 11, 2018 | 134.92 | 134.92 | 134.92 | 134.92 | 727 | -1.52(-1.11%) |
Apr 10, 2018 | 136.44 | 136.44 | 136.44 | 136.44 | 1,392 | +2.80(+2.09%) |
Apr 09, 2018 | 133.64 | 133.64 | 133.64 | 133.64 | 664 | -1.28(-0.95%) |
Apr 06, 2018 | 133.30 | 134.92 | 133.30 | 134.92 | 1,774 | -0.35(-0.26%) |
Apr 05, 2018 | 133.81 | 135.28 | 133.81 | 135.28 | 1,139 | -0.06(-0.05%) |
Apr 04, 2018 | 133.45 | 135.34 | 133.45 | 135.34 | 1,574 | +0.08(+0.06%) |
Apr 03, 2018 | 135.74 | 135.74 | 129.87 | 135.27 | 2,222 | -1.68(-1.23%) |