Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 121.24 | 115.79 | 116.47 | 518,967 | -3.66(-3.05%) | |
Jun 28, 2018 | 119.12 | 121.70 | 117.48 | 120.13 | 536,241 | +0.34(+0.28%) |
Jun 27, 2018 | 122.93 | 123.56 | 119.70 | 119.80 | 329,994 | -2.65(-2.17%) |
Jun 26, 2018 | 122.98 | 124.40 | 121.58 | 122.45 | 494,336 | +0.34(+0.28%) |
Jun 25, 2018 | 123.22 | 123.22 | 118.54 | 122.11 | 783,902 | -1.40(-1.13%) |
Jun 22, 2018 | 128.09 | 128.38 | 122.74 | 123.51 | 747,252 | -3.62(-2.84%) |
Jun 21, 2018 | 128.62 | 129.63 | 126.74 | 127.12 | 415,379 | -1.69(-1.31%) |
Jun 20, 2018 | 127.85 | 129.29 | 125.00 | 128.81 | 631,897 | +1.88(+1.48%) |
Jun 19, 2018 | 127.27 | 128.45 | 125.68 | 126.93 | 542,848 | -1.59(-1.24%) |
Jun 18, 2018 | 127.27 | 129.63 | 126.30 | 128.52 | 600,347 | +0.77(+0.60%) |
Jun 15, 2018 | 128.23 | 124.09 | 127.75 | 805,798 | +4.15(+3.35%) | |
Jun 14, 2018 | 125.33 | 125.91 | 121.88 | 123.60 | 583,899 | -1.73(-1.38%) |
Jun 13, 2018 | 131.43 | 132.44 | 125.24 | 125.33 | 568,968 | -5.71(-4.36%) |
Jun 12, 2018 | 132.97 | 134.65 | 129.17 | 131.05 | 639,115 | -2.98(-2.22%) |
Jun 11, 2018 | 130.23 | 134.31 | 129.65 | 134.02 | 584,165 | +3.75(+2.87%) |
Jun 08, 2018 | 129.41 | 131.72 | 127.04 | 130.28 | 460,166 | +0.87(+0.67%) |
Jun 07, 2018 | 130.71 | 131.34 | 127.06 | 129.41 | 406,206 | -0.62(-0.48%) |
Jun 06, 2018 | 131.00 | 130.04 | 374,465 | +0.48(+0.37%) | ||
Jun 05, 2018 | 127.59 | 129.89 | 126.63 | 129.56 | 659,444 | +1.97(+1.54%) |
Jun 04, 2018 | 125.24 | 128.17 | 125.24 | 127.59 | 588,755 | +2.26(+1.80%) |
Jun 01, 2018 | 125.14 | 126.39 | 123.70 | 125.33 | 504,448 | +1.68(+1.36%) |
May 31, 2018 | 123.08 | 124.18 | 121.64 | 123.65 | 488,816 | +0.24(+0.19%) |
May 30, 2018 | 121.35 | 123.56 | 119.43 | 123.41 | 549,837 | +3.12(+2.60%) |
May 29, 2018 | 118.85 | 120.48 | 118.23 | 120.29 | 573,475 | +0.82(+0.68%) |
May 25, 2018 | 119.47 | 119.47 | 119.47 | 0 | +0.24(+0.20%) | |
May 24, 2018 | 118.03 | 119.86 | 117.70 | 119.23 | 588,231 | +0.77(+0.65%) |
May 23, 2018 | 120.15 | 121.11 | 118.03 | 118.47 | 608,010 | -1.87(-1.56%) |
May 22, 2018 | 120.05 | 123.60 | 119.81 | 120.34 | 957,034 | +0.38(+0.32%) |
May 21, 2018 | 123.32 | 124.23 | 117.65 | 119.95 | 827,822 | -2.50(-2.04%) |
May 18, 2018 | 121.39 | 122.83 | 117.98 | 122.45 | 1,289,302 | +0.46(+0.37%) |
May 17, 2018 | 127.25 | 127.69 | 118.61 | 122.00 | 3,351,543 | -10.54(-7.95%) |
May 16, 2018 | 131.53 | 135.13 | 131.09 | 132.54 | 1,225,069 | +2.45(+1.88%) |
May 15, 2018 | 127.73 | 130.90 | 127.73 | 130.09 | 1,125,614 | +1.82(+1.42%) |
May 14, 2018 | 127.73 | 131.57 | 127.25 | 128.26 | 1,157,032 | +2.64(+2.10%) |
May 11, 2018 | 123.60 | 126.44 | 122.11 | 125.62 | 598,832 | +2.35(+1.91%) |
May 10, 2018 | 123.51 | 124.28 | 121.59 | 123.27 | 480,738 | +0.14(+0.12%) |
May 09, 2018 | 119.91 | 123.46 | 117.31 | 123.12 | 581,207 | +3.31(+2.77%) |
May 08, 2018 | 117.46 | 121.88 | 117.46 | 119.81 | 586,227 | +1.97(+1.67%) |
May 07, 2018 | 117.94 | 118.32 | 115.63 | 117.84 | 632,627 | -0.19(-0.16%) |
May 04, 2018 | 117.65 | 119.86 | 115.63 | 118.03 | 687,892 | +0.00(+0.00%) |
May 03, 2018 | 119.28 | 120.05 | 117.94 | 118.03 | 318,821 | -1.34(-1.13%) |
May 02, 2018 | 118.90 | 120.82 | 117.31 | 119.38 | 534,112 | +0.24(+0.20%) |
May 01, 2018 | 122.45 | 122.74 | 118.42 | 119.14 | 639,342 | -3.36(-2.74%) |
Apr 30, 2018 | 123.99 | 123.99 | 122.31 | 122.50 | 521,941 | -1.34(-1.09%) |
Apr 27, 2018 | 122.88 | 124.71 | 122.40 | 123.84 | 510,591 | +0.77(+0.62%) |
Apr 26, 2018 | 119.81 | 124.83 | 119.09 | 123.08 | 442,519 | +3.22(+2.68%) |
Apr 25, 2018 | 119.38 | 122.16 | 118.51 | 119.86 | 418,275 | -0.19(-0.16%) |
Apr 24, 2018 | 122.31 | 122.31 | 119.04 | 120.05 | 932,763 | -1.30(-1.07%) |
Apr 23, 2018 | 122.88 | 122.88 | 119.43 | 121.35 | 492,377 | -0.58(-0.47%) |
Apr 20, 2018 | 122.88 | 123.15 | 119.57 | 121.92 | 717,338 | -1.63(-1.32%) |
Apr 19, 2018 | 125.14 | 125.14 | 123.17 | 123.56 | 414,238 | -1.39(-1.11%) |
Apr 18, 2018 | 124.47 | 126.92 | 123.27 | 124.95 | 490,087 | +0.67(+0.54%) |
Apr 17, 2018 | 126.34 | 127.25 | 123.75 | 124.28 | 521,721 | -1.59(-1.26%) |
Apr 16, 2018 | 127.93 | 128.07 | 125.48 | 125.86 | 465,517 | -0.96(-0.76%) |
Apr 13, 2018 | 130.09 | 130.42 | 126.63 | 126.82 | 618,866 | -2.93(-2.26%) |
Apr 12, 2018 | 130.47 | 131.33 | 130.47 | 129.75 | 479,574 | -0.05(-0.04%) |
Apr 11, 2018 | 129.32 | 130.47 | 126.86 | 129.80 | 552,440 | -0.14(-0.11%) |
Apr 10, 2018 | 126.26 | 130.32 | 124.54 | 129.94 | 448,332 | +5.55(+4.46%) |
Apr 09, 2018 | 127.50 | 127.50 | 123.67 | 124.39 | 458,321 | -2.82(-2.22%) |
Apr 06, 2018 | 128.65 | 129.77 | 125.40 | 127.22 | 396,786 | -2.01(-1.55%) |
Apr 05, 2018 | 129.94 | 130.37 | 127.55 | 129.22 | 619,154 | +0.29(+0.22%) |
Apr 04, 2018 | 126.07 | 129.51 | 124.11 | 128.94 | 402,163 | +1.29(+1.01%) |
Apr 03, 2018 | 124.97 | 127.84 | 124.97 | 127.64 | 453,298 | +3.40(+2.73%) |