Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 121.17 | 122.30 | 119.37 | 119.60 | 387,095 | -1.39(-1.15%) |
Jun 28, 2018 | 122.31 | 123.52 | 120.61 | 120.99 | 319,947 | -1.32(-1.08%) |
Jun 27, 2018 | 127.76 | 127.76 | 122.16 | 122.31 | 279,945 | -5.03(-3.95%) |
Jun 26, 2018 | 127.32 | 127.91 | 126.00 | 127.34 | 267,000 | +0.44(+0.35%) |
Jun 25, 2018 | 127.50 | 127.50 | 125.70 | 126.90 | 507,295 | -0.50(-0.39%) |
Jun 22, 2018 | 126.25 | 127.90 | 125.60 | 127.40 | 372,316 | +1.55(+1.23%) |
Jun 21, 2018 | 125.83 | 126.35 | 124.80 | 125.84 | 225,464 | +0.41(+0.33%) |
Jun 20, 2018 | 125.83 | 126.25 | 124.23 | 125.43 | 217,651 | +0.03(+0.02%) |
Jun 19, 2018 | 123.65 | 125.62 | 123.65 | 125.40 | 301,189 | +1.13(+0.91%) |
Jun 18, 2018 | 125.89 | 126.27 | 124.05 | 124.27 | 349,716 | -1.62(-1.28%) |
Jun 15, 2018 | 126.23 | 123.84 | 125.89 | 427,369 | +2.05(+1.66%) | |
Jun 14, 2018 | 123.77 | 124.65 | 123.00 | 123.84 | 197,065 | +0.92(+0.75%) |
Jun 13, 2018 | 125.30 | 125.79 | 122.69 | 122.92 | 245,559 | -2.22(-1.77%) |
Jun 12, 2018 | 124.08 | 125.33 | 123.65 | 125.14 | 458,905 | +1.57(+1.27%) |
Jun 11, 2018 | 120.75 | 123.65 | 120.68 | 123.57 | 464,810 | +2.87(+2.38%) |
Jun 08, 2018 | 119.75 | 121.25 | 119.31 | 120.70 | 437,238 | +0.92(+0.77%) |
Jun 07, 2018 | 120.65 | 121.61 | 118.98 | 119.78 | 261,342 | -0.87(-0.72%) |
Jun 06, 2018 | 119.06 | 121.08 | 119.06 | 120.65 | 346,670 | +1.06(+0.88%) |
Jun 05, 2018 | 119.00 | 119.66 | 118.24 | 119.60 | 336,791 | +0.88(+0.74%) |
Jun 04, 2018 | 119.59 | 120.25 | 117.95 | 118.72 | 601,227 | -0.76(-0.63%) |
Jun 01, 2018 | 120.28 | 121.01 | 119.15 | 119.47 | 419,192 | -0.51(-0.43%) |
May 31, 2018 | 122.51 | 123.09 | 119.83 | 119.99 | 376,234 | -2.51(-2.05%) |
May 30, 2018 | 120.49 | 122.67 | 120.49 | 122.50 | 453,034 | +2.37(+1.98%) |
May 29, 2018 | 121.79 | 122.67 | 119.67 | 120.12 | 485,436 | -2.32(-1.89%) |
May 25, 2018 | 122.44 | 122.44 | 122.44 | 0 | -0.87(-0.71%) | |
May 24, 2018 | 121.66 | 125.19 | 121.66 | 123.32 | 567,534 | +1.68(+1.38%) |
May 23, 2018 | 120.59 | 121.98 | 118.83 | 121.63 | 570,824 | +1.10(+0.92%) |
May 22, 2018 | 120.78 | 124.71 | 119.52 | 120.53 | 1,544,886 | -1.08(-0.89%) |
May 21, 2018 | 119.33 | 122.86 | 119.33 | 121.61 | 768,575 | +2.27(+1.91%) |
May 18, 2018 | 122.03 | 122.20 | 119.24 | 119.34 | 808,406 | -2.29(-1.88%) |
May 17, 2018 | 119.57 | 121.78 | 119.49 | 121.62 | 326,763 | +2.11(+1.76%) |
May 16, 2018 | 120.02 | 121.13 | 118.72 | 119.52 | 383,133 | -0.15(-0.12%) |
May 15, 2018 | 120.26 | 121.14 | 118.76 | 119.67 | 429,914 | -0.93(-0.77%) |
May 14, 2018 | 123.05 | 123.80 | 119.06 | 120.59 | 630,276 | -2.50(-2.03%) |
May 11, 2018 | 124.37 | 124.85 | 123.01 | 123.09 | 334,575 | -1.39(-1.11%) |
May 10, 2018 | 123.48 | 125.34 | 122.71 | 124.48 | 307,641 | +1.09(+0.89%) |
May 09, 2018 | 126.85 | 127.35 | 123.21 | 123.39 | 433,005 | -4.16(-3.26%) |
May 08, 2018 | 127.16 | 127.61 | 125.97 | 127.54 | 222,781 | +0.86(+0.68%) |
May 07, 2018 | 127.44 | 127.45 | 125.68 | 126.68 | 247,469 | +0.00(+0.00%) |
May 04, 2018 | 124.81 | 127.09 | 124.48 | 126.68 | 260,550 | +1.45(+1.16%) |
May 03, 2018 | 125.47 | 126.06 | 124.88 | 125.23 | 306,262 | -0.45(-0.35%) |
May 02, 2018 | 127.38 | 127.38 | 123.47 | 125.68 | 437,606 | -1.66(-1.30%) |
May 01, 2018 | 126.01 | 127.73 | 125.37 | 127.34 | 489,617 | +1.32(+1.05%) |
Apr 30, 2018 | 126.77 | 127.65 | 125.33 | 126.02 | 478,659 | +0.01(+0.01%) |
Apr 27, 2018 | 125.66 | 126.62 | 125.18 | 126.01 | 318,767 | +0.54(+0.43%) |
Apr 26, 2018 | 125.45 | 127.91 | 125.25 | 125.48 | 305,102 | +0.80(+0.64%) |
Apr 25, 2018 | 124.44 | 125.20 | 123.74 | 124.67 | 193,904 | +0.11(+0.09%) |
Apr 24, 2018 | 126.22 | 126.51 | 123.65 | 124.56 | 382,544 | -0.96(-0.76%) |
Apr 23, 2018 | 126.53 | 126.58 | 124.73 | 125.52 | 276,000 | -0.64(-0.50%) |
Apr 20, 2018 | 124.76 | 126.53 | 124.19 | 126.16 | 350,025 | +0.88(+0.70%) |
Apr 19, 2018 | 124.92 | 125.71 | 123.65 | 125.28 | 247,595 | +0.26(+0.21%) |
Apr 18, 2018 | 124.95 | 126.42 | 124.51 | 125.02 | 265,733 | +0.34(+0.27%) |
Apr 17, 2018 | 125.91 | 126.62 | 124.44 | 124.68 | 354,954 | -0.97(-0.77%) |
Apr 16, 2018 | 126.01 | 128.42 | 125.24 | 125.65 | 331,117 | +0.31(+0.24%) |
Apr 13, 2018 | 124.35 | 125.48 | 123.66 | 125.35 | 247,506 | +1.48(+1.20%) |
Apr 12, 2018 | 124.60 | 125.45 | 123.72 | 123.86 | 239,440 | +0.05(+0.04%) |
Apr 11, 2018 | 123.16 | 124.53 | 122.75 | 123.81 | 271,838 | +0.11(+0.09%) |
Apr 10, 2018 | 123.84 | 125.29 | 122.01 | 123.70 | 417,493 | +0.11(+0.09%) |
Apr 09, 2018 | 124.85 | 125.32 | 122.45 | 123.59 | 293,556 | -0.42(-0.34%) |
Apr 06, 2018 | 124.07 | 125.48 | 123.24 | 124.00 | 309,469 | -1.26(-1.01%) |
Apr 05, 2018 | 124.26 | 125.39 | 123.28 | 125.27 | 282,098 | +1.31(+1.06%) |
Apr 04, 2018 | 121.60 | 124.22 | 121.60 | 123.95 | 374,454 | +1.62(+1.32%) |
Apr 03, 2018 | 120.01 | 122.98 | 119.53 | 122.33 | 341,960 | +2.51(+2.09%) |