Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 117.99 | 119.59 | 117.37 | 117.43 | 670,987 | +0.09(+0.07%) |
Jun 28, 2018 | 117.11 | 117.79 | 116.60 | 117.34 | 343,345 | +0.14(+0.12%) |
Jun 27, 2018 | 119.56 | 120.27 | 117.08 | 117.20 | 453,309 | -2.77(-2.31%) |
Jun 26, 2018 | 120.58 | 121.02 | 119.89 | 119.97 | 467,507 | -0.39(-0.32%) |
Jun 25, 2018 | 121.02 | 121.50 | 120.06 | 120.36 | 593,490 | -0.80(-0.66%) |
Jun 22, 2018 | 122.96 | 122.96 | 120.73 | 121.16 | 938,333 | -1.12(-0.91%) |
Jun 21, 2018 | 123.41 | 124.09 | 122.15 | 122.28 | 509,870 | -1.38(-1.12%) |
Jun 20, 2018 | 124.66 | 124.72 | 123.41 | 123.66 | 510,522 | -0.96(-0.77%) |
Jun 19, 2018 | 123.98 | 124.91 | 123.95 | 124.62 | 365,184 | -0.32(-0.26%) |
Jun 18, 2018 | 125.31 | 125.81 | 124.55 | 124.94 | 699,521 | -1.54(-1.22%) |
Jun 15, 2018 | 126.92 | 125.24 | 126.48 | 904,560 | +0.25(+0.20%) | |
Jun 14, 2018 | 128.24 | 128.94 | 126.20 | 126.24 | 738,722 | -2.07(-1.61%) |
Jun 13, 2018 | 130.25 | 130.72 | 128.25 | 128.31 | 1,273,834 | -1.93(-1.48%) |
Jun 12, 2018 | 131.80 | 132.50 | 130.15 | 130.23 | 451,883 | -1.62(-1.23%) |
Jun 11, 2018 | 133.66 | 134.05 | 131.82 | 131.85 | 444,443 | -1.59(-1.19%) |
Jun 08, 2018 | 133.15 | 133.72 | 132.98 | 133.44 | 391,487 | +0.52(+0.39%) |
Jun 07, 2018 | 133.29 | 133.78 | 132.29 | 132.93 | 708,104 | -0.23(-0.17%) |
Jun 06, 2018 | 133.22 | 131.30 | 133.15 | 591,230 | +1.35(+1.03%) | |
Jun 05, 2018 | 132.53 | 132.58 | 130.86 | 131.80 | 375,628 | -1.02(-0.77%) |
Jun 04, 2018 | 132.52 | 133.15 | 132.10 | 132.82 | 245,870 | +0.75(+0.57%) |
Jun 01, 2018 | 133.06 | 133.54 | 131.98 | 132.07 | 383,789 | +0.60(+0.45%) |
May 31, 2018 | 132.09 | 132.56 | 131.39 | 131.47 | 696,252 | -0.93(-0.70%) |
May 30, 2018 | 131.47 | 135.57 | 131.43 | 132.41 | 548,357 | +1.77(+1.35%) |
May 29, 2018 | 130.42 | 131.85 | 127.13 | 130.64 | 712,133 | -1.32(-1.00%) |
May 25, 2018 | 131.96 | 131.96 | 131.96 | 0 | -0.28(-0.21%) | |
May 24, 2018 | 132.22 | 132.43 | 130.92 | 132.24 | 403,035 | -0.34(-0.26%) |
May 23, 2018 | 132.55 | 133.31 | 132.47 | 132.58 | 325,989 | -0.81(-0.61%) |
May 22, 2018 | 133.10 | 134.15 | 132.78 | 133.39 | 246,270 | +0.31(+0.23%) |
May 21, 2018 | 131.43 | 133.52 | 131.22 | 133.08 | 684,109 | +2.28(+1.74%) |
May 18, 2018 | 132.26 | 132.28 | 130.70 | 130.80 | 471,048 | -1.47(-1.11%) |
May 17, 2018 | 132.38 | 132.85 | 132.02 | 132.27 | 369,991 | -0.16(-0.12%) |
May 16, 2018 | 132.60 | 133.09 | 131.75 | 132.43 | 333,223 | +0.00(+0.00%) |
May 15, 2018 | 132.04 | 133.14 | 132.04 | 132.43 | 242,751 | +0.32(+0.25%) |
May 14, 2018 | 133.53 | 133.74 | 131.88 | 132.11 | 297,358 | -1.31(-0.98%) |
May 11, 2018 | 132.83 | 133.94 | 132.28 | 133.42 | 316,343 | +0.97(+0.73%) |
May 10, 2018 | 132.87 | 133.21 | 131.75 | 132.45 | 915,904 | -0.04(-0.03%) |
May 09, 2018 | 135.45 | 135.45 | 132.43 | 132.49 | 725,718 | -2.76(-2.04%) |
May 08, 2018 | 134.96 | 136.58 | 134.83 | 135.26 | 661,662 | +0.41(+0.30%) |
May 07, 2018 | 133.97 | 135.98 | 133.09 | 134.85 | 698,319 | +1.09(+0.82%) |
May 04, 2018 | 130.28 | 134.67 | 129.67 | 133.76 | 420,667 | +2.62(+2.00%) |
May 03, 2018 | 132.12 | 132.71 | 129.85 | 131.14 | 742,453 | -1.79(-1.35%) |
May 02, 2018 | 134.38 | 134.49 | 131.75 | 132.93 | 573,293 | -1.25(-0.93%) |
May 01, 2018 | 130.79 | 134.95 | 130.08 | 134.18 | 939,560 | +3.17(+2.42%) |
Apr 30, 2018 | 136.24 | 136.54 | 130.98 | 131.01 | 1,336,234 | -5.78(-4.22%) |
Apr 27, 2018 | 136.88 | 137.44 | 133.44 | 136.79 | 1,043,776 | -2.92(-2.09%) |
Apr 26, 2018 | 137.34 | 140.26 | 136.20 | 139.71 | 564,025 | +2.24(+1.63%) |
Apr 25, 2018 | 137.20 | 138.44 | 135.71 | 137.47 | 427,765 | -0.10(-0.07%) |
Apr 24, 2018 | 137.67 | 138.91 | 136.51 | 137.57 | 333,807 | +0.38(+0.27%) |
Apr 23, 2018 | 135.70 | 137.19 | 135.61 | 137.19 | 470,679 | +0.88(+0.64%) |
Apr 20, 2018 | 134.36 | 136.32 | 134.01 | 136.31 | 546,724 | +2.35(+1.75%) |
Apr 19, 2018 | 133.81 | 135.47 | 133.19 | 133.96 | 340,002 | -0.47(-0.35%) |
Apr 18, 2018 | 134.44 | 134.86 | 133.95 | 134.43 | 251,958 | +0.20(+0.15%) |
Apr 17, 2018 | 134.61 | 134.83 | 133.14 | 134.22 | 507,242 | +0.49(+0.37%) |
Apr 16, 2018 | 133.09 | 134.42 | 132.74 | 133.73 | 218,852 | +1.11(+0.84%) |
Apr 13, 2018 | 134.10 | 134.10 | 132.11 | 132.62 | 560,584 | -0.61(-0.46%) |
Apr 12, 2018 | 132.76 | 133.80 | 132.44 | 133.23 | 333,796 | +0.81(+0.62%) |
Apr 11, 2018 | 131.85 | 132.63 | 131.53 | 132.42 | 206,725 | -0.49(-0.37%) |
Apr 10, 2018 | 132.82 | 133.94 | 132.12 | 132.91 | 365,522 | +1.39(+1.05%) |
Apr 09, 2018 | 131.87 | 133.19 | 131.18 | 131.52 | 198,098 | +0.50(+0.38%) |
Apr 06, 2018 | 132.43 | 133.16 | 130.12 | 131.03 | 392,249 | -2.66(-1.99%) |
Apr 05, 2018 | 133.66 | 134.30 | 132.70 | 133.69 | 282,358 | +0.39(+0.30%) |
Apr 04, 2018 | 132.22 | 133.70 | 131.59 | 133.30 | 460,561 | -0.72(-0.54%) |
Apr 03, 2018 | 133.06 | 134.24 | 132.24 | 134.01 | 427,314 | +1.95(+1.47%) |