Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 124.78 | 125.90 | 124.60 | 124.61 | 197,497 | +0.29(+0.24%) |
Jun 28, 2018 | 124.02 | 124.73 | 123.21 | 124.32 | 108,785 | +0.18(+0.15%) |
Jun 27, 2018 | 125.58 | 126.81 | 124.10 | 124.14 | 174,991 | -1.05(-0.84%) |
Jun 26, 2018 | 125.37 | 125.75 | 124.88 | 125.19 | 80,633 | +0.44(+0.35%) |
Jun 25, 2018 | 125.61 | 125.81 | 124.02 | 124.75 | 175,580 | -1.75(-1.39%) |
Jun 22, 2018 | 127.09 | 127.27 | 126.45 | 126.50 | 87,104 | +0.33(+0.26%) |
Jun 21, 2018 | 127.46 | 127.46 | 125.86 | 126.17 | 544,295 | -1.53(-1.20%) |
Jun 20, 2018 | 127.92 | 128.04 | 127.28 | 127.71 | 100,947 | +0.19(+0.15%) |
Jun 19, 2018 | 128.47 | 128.56 | 126.77 | 127.52 | 94,917 | -2.39(-1.84%) |
Jun 18, 2018 | 129.28 | 130.02 | 129.00 | 129.91 | 174,507 | -0.28(-0.22%) |
Jun 15, 2018 | 130.35 | 128.75 | 130.19 | 104,985 | -0.20(-0.15%) | |
Jun 14, 2018 | 131.20 | 131.56 | 129.96 | 130.39 | 78,950 | -0.30(-0.23%) |
Jun 13, 2018 | 131.85 | 131.86 | 130.67 | 130.70 | 114,984 | -1.10(-0.84%) |
Jun 12, 2018 | 131.96 | 132.15 | 131.46 | 131.80 | 117,944 | -0.06(-0.05%) |
Jun 11, 2018 | 131.61 | 132.23 | 131.47 | 131.87 | 69,422 | +0.27(+0.20%) |
Jun 08, 2018 | 130.83 | 131.62 | 130.78 | 131.60 | 86,624 | +0.54(+0.41%) |
Jun 07, 2018 | 131.00 | 131.32 | 130.35 | 131.06 | 168,433 | +0.33(+0.25%) |
Jun 06, 2018 | 130.73 | 130.73 | 90,258 | +1.07(+0.82%) | ||
Jun 05, 2018 | 129.16 | 129.66 | 128.92 | 129.66 | 102,144 | +0.47(+0.36%) |
Jun 04, 2018 | 129.57 | 130.28 | 129.01 | 129.20 | 115,114 | -0.02(-0.01%) |
Jun 01, 2018 | 128.69 | 129.50 | 128.69 | 129.22 | 58,539 | +1.40(+1.09%) |
May 31, 2018 | 129.51 | 129.51 | 127.58 | 127.82 | 218,054 | -1.84(-1.42%) |
May 30, 2018 | 128.67 | 129.93 | 128.53 | 129.65 | 136,202 | +1.71(+1.34%) |
May 29, 2018 | 128.86 | 129.06 | 127.31 | 127.94 | 156,473 | -1.82(-1.40%) |
May 25, 2018 | 129.76 | 129.76 | 129.76 | 0 | -0.17(-0.13%) | |
May 24, 2018 | 129.11 | 130.04 | 128.82 | 129.94 | 131,172 | +0.67(+0.52%) |
May 23, 2018 | 128.91 | 129.27 | 128.37 | 129.27 | 88,575 | -0.21(-0.16%) |
May 22, 2018 | 131.44 | 131.44 | 129.44 | 129.47 | 82,370 | -1.69(-1.29%) |
May 21, 2018 | 130.38 | 131.61 | 130.36 | 131.16 | 101,885 | +1.80(+1.39%) |
May 18, 2018 | 128.54 | 129.45 | 128.54 | 129.36 | 83,441 | +0.77(+0.60%) |
May 17, 2018 | 128.02 | 129.12 | 128.02 | 128.59 | 84,858 | +0.56(+0.44%) |
May 16, 2018 | 127.52 | 128.50 | 127.52 | 128.04 | 84,624 | +0.57(+0.44%) |
May 15, 2018 | 127.30 | 127.59 | 126.92 | 127.47 | 136,636 | -0.44(-0.34%) |
May 14, 2018 | 128.51 | 128.84 | 127.67 | 127.91 | 111,945 | -0.30(-0.23%) |
May 11, 2018 | 128.02 | 128.65 | 127.69 | 128.21 | 76,719 | +0.31(+0.24%) |
May 10, 2018 | 127.54 | 128.11 | 127.42 | 127.90 | 80,513 | +0.77(+0.60%) |
May 09, 2018 | 126.36 | 127.42 | 126.13 | 127.13 | 99,312 | +1.25(+0.99%) |
May 08, 2018 | 124.93 | 126.11 | 124.75 | 125.88 | 78,951 | +0.87(+0.69%) |
May 07, 2018 | 124.50 | 125.40 | 124.50 | 125.01 | 58,770 | +0.94(+0.76%) |
May 04, 2018 | 122.11 | 124.51 | 121.69 | 124.07 | 91,871 | +1.46(+1.19%) |
May 03, 2018 | 122.10 | 123.11 | 120.42 | 122.61 | 114,232 | +0.23(+0.19%) |
May 02, 2018 | 122.97 | 123.79 | 122.30 | 122.38 | 104,787 | -0.84(-0.68%) |
May 01, 2018 | 123.48 | 124.24 | 121.48 | 123.22 | 195,527 | -0.48(-0.39%) |
Apr 30, 2018 | 125.64 | 125.89 | 123.71 | 123.71 | 79,075 | -1.72(-1.37%) |
Apr 27, 2018 | 125.35 | 125.62 | 124.57 | 125.42 | 68,331 | -0.10(-0.08%) |
Apr 26, 2018 | 126.04 | 126.05 | 124.56 | 125.52 | 74,003 | -0.57(-0.45%) |
Apr 25, 2018 | 126.05 | 126.51 | 124.49 | 126.09 | 212,527 | +0.25(+0.20%) |
Apr 24, 2018 | 130.02 | 130.21 | 124.38 | 125.84 | 131,405 | -3.35(-2.60%) |
Apr 23, 2018 | 129.75 | 129.89 | 128.70 | 129.20 | 58,314 | -0.23(-0.18%) |
Apr 20, 2018 | 130.39 | 130.67 | 128.98 | 129.43 | 70,475 | -0.56(-0.43%) |
Apr 19, 2018 | 130.16 | 130.61 | 129.28 | 129.98 | 86,333 | -0.45(-0.34%) |
Apr 18, 2018 | 129.98 | 130.93 | 129.88 | 130.43 | 138,394 | +1.19(+0.92%) |
Apr 17, 2018 | 129.15 | 129.69 | 128.87 | 129.24 | 122,809 | +1.02(+0.79%) |
Apr 16, 2018 | 127.69 | 128.46 | 127.48 | 128.22 | 80,463 | +1.49(+1.18%) |
Apr 13, 2018 | 127.79 | 127.87 | 126.24 | 126.73 | 66,826 | -0.33(-0.26%) |
Apr 12, 2018 | 126.19 | 127.63 | 126.19 | 127.06 | 64,369 | +1.61(+1.28%) |
Apr 11, 2018 | 125.37 | 126.30 | 125.25 | 125.45 | 90,609 | -0.84(-0.67%) |
Apr 10, 2018 | 126.14 | 126.90 | 125.50 | 126.29 | 115,316 | +1.92(+1.54%) |
Apr 09, 2018 | 125.75 | 126.26 | 124.21 | 124.37 | 78,464 | -0.34(-0.27%) |
Apr 06, 2018 | 126.85 | 127.75 | 123.62 | 124.71 | 116,655 | -3.50(-2.73%) |
Apr 05, 2018 | 127.53 | 128.47 | 127.32 | 128.21 | 133,559 | +1.28(+1.01%) |
Apr 04, 2018 | 123.64 | 127.01 | 123.45 | 126.93 | 159,949 | +0.65(+0.51%) |
Apr 03, 2018 | 124.94 | 126.28 | 124.44 | 126.28 | 179,351 | +1.92(+1.54%) |