Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.30 | 130.04 | 129.09 | 129.09 | 94,773 | +0.27(+0.21%) |
Jun 28, 2018 | 127.70 | 129.15 | 127.33 | 128.82 | 86,356 | +0.95(+0.74%) |
Jun 27, 2018 | 129.97 | 130.41 | 127.87 | 127.87 | 108,740 | -1.72(-1.33%) |
Jun 26, 2018 | 129.63 | 130.08 | 129.09 | 129.59 | 86,928 | +0.24(+0.19%) |
Jun 25, 2018 | 131.27 | 131.27 | 128.73 | 129.35 | 135,351 | -2.50(-1.89%) |
Jun 22, 2018 | 132.74 | 132.74 | 131.77 | 131.84 | 76,229 | -0.32(-0.24%) |
Jun 21, 2018 | 133.47 | 133.52 | 132.05 | 132.17 | 83,171 | -1.33(-1.00%) |
Jun 20, 2018 | 133.26 | 133.80 | 133.19 | 133.50 | 94,167 | +0.75(+0.56%) |
Jun 19, 2018 | 132.39 | 132.83 | 131.53 | 132.75 | 94,413 | -0.82(-0.62%) |
Jun 18, 2018 | 132.52 | 133.63 | 132.33 | 133.57 | 130,341 | +0.31(+0.23%) |
Jun 15, 2018 | 133.35 | 133.23 | 133.27 | 133,334 | +0.04(+0.03%) | |
Jun 14, 2018 | 133.01 | 133.44 | 132.88 | 133.23 | 89,983 | +0.74(+0.56%) |
Jun 13, 2018 | 133.10 | 133.41 | 132.37 | 132.49 | 98,664 | -0.50(-0.37%) |
Jun 12, 2018 | 132.07 | 133.12 | 132.07 | 132.99 | 95,838 | +1.13(+0.86%) |
Jun 11, 2018 | 131.75 | 132.09 | 131.65 | 131.86 | 89,568 | +0.13(+0.10%) |
Jun 08, 2018 | 130.77 | 131.77 | 130.77 | 131.72 | 256,290 | +0.69(+0.53%) |
Jun 07, 2018 | 131.90 | 132.02 | 130.41 | 131.03 | 115,737 | -0.70(-0.53%) |
Jun 06, 2018 | 131.73 | 131.73 | 101,344 | +1.09(+0.84%) | ||
Jun 05, 2018 | 130.23 | 130.75 | 130.13 | 130.64 | 114,361 | +0.54(+0.41%) |
Jun 04, 2018 | 129.67 | 130.11 | 129.28 | 130.10 | 118,852 | +0.69(+0.53%) |
Jun 01, 2018 | 128.50 | 129.55 | 128.47 | 129.41 | 233,152 | +1.58(+1.24%) |
May 31, 2018 | 128.68 | 128.90 | 127.71 | 127.83 | 85,233 | -1.12(-0.87%) |
May 30, 2018 | 128.00 | 129.27 | 128.00 | 128.95 | 181,011 | +1.60(+1.26%) |
May 29, 2018 | 127.52 | 127.96 | 126.65 | 127.35 | 133,508 | -0.87(-0.68%) |
May 25, 2018 | 128.22 | 128.22 | 128.22 | 0 | -0.19(-0.15%) | |
May 24, 2018 | 128.28 | 128.63 | 127.59 | 128.42 | 124,099 | -0.04(-0.03%) |
May 23, 2018 | 127.35 | 128.46 | 127.08 | 128.46 | 127,329 | +0.53(+0.41%) |
May 22, 2018 | 129.11 | 129.23 | 127.82 | 127.93 | 70,976 | -0.95(-0.74%) |
May 21, 2018 | 128.66 | 129.20 | 128.46 | 128.88 | 778,564 | +0.85(+0.67%) |
May 18, 2018 | 127.52 | 128.10 | 127.50 | 128.02 | 83,183 | +0.40(+0.32%) |
May 17, 2018 | 127.72 | 128.11 | 127.12 | 127.62 | 306,476 | -0.16(-0.13%) |
May 16, 2018 | 127.43 | 128.05 | 127.41 | 127.78 | 85,101 | +0.44(+0.35%) |
May 15, 2018 | 127.38 | 127.52 | 126.81 | 127.34 | 101,163 | -0.69(-0.54%) |
May 14, 2018 | 128.71 | 129.08 | 127.80 | 128.03 | 247,724 | -0.46(-0.36%) |
May 11, 2018 | 128.41 | 128.89 | 128.19 | 128.49 | 151,207 | +0.20(+0.16%) |
May 10, 2018 | 127.72 | 128.58 | 127.72 | 128.29 | 83,571 | +0.98(+0.77%) |
May 09, 2018 | 126.43 | 127.54 | 126.22 | 127.31 | 94,559 | +1.19(+0.94%) |
May 08, 2018 | 125.27 | 126.15 | 125.24 | 126.12 | 93,916 | +0.62(+0.50%) |
May 07, 2018 | 125.10 | 125.89 | 125.10 | 125.50 | 87,719 | +0.84(+0.68%) |
May 04, 2018 | 122.77 | 125.11 | 122.72 | 124.66 | 64,264 | +1.33(+1.08%) |
May 03, 2018 | 122.62 | 123.61 | 121.61 | 123.33 | 161,304 | +0.21(+0.17%) |
May 02, 2018 | 123.64 | 124.28 | 122.98 | 123.11 | 127,776 | -0.63(-0.51%) |
May 01, 2018 | 122.99 | 123.82 | 122.53 | 123.75 | 90,745 | +0.53(+0.43%) |
Apr 30, 2018 | 124.22 | 124.56 | 123.22 | 123.22 | 97,237 | -0.74(-0.60%) |
Apr 27, 2018 | 123.87 | 124.15 | 123.48 | 123.96 | 70,958 | +0.33(+0.26%) |
Apr 26, 2018 | 123.21 | 123.99 | 122.64 | 123.63 | 72,151 | +1.06(+0.87%) |
Apr 25, 2018 | 122.55 | 122.71 | 121.36 | 122.57 | 264,495 | -0.14(-0.12%) |
Apr 24, 2018 | 125.06 | 125.32 | 121.83 | 122.71 | 171,027 | -1.92(-1.54%) |
Apr 23, 2018 | 125.17 | 125.56 | 124.07 | 124.63 | 109,725 | -0.19(-0.15%) |
Apr 20, 2018 | 125.66 | 125.78 | 124.47 | 124.82 | 106,841 | -0.81(-0.64%) |
Apr 19, 2018 | 126.44 | 126.66 | 125.20 | 125.63 | 127,097 | -1.32(-1.04%) |
Apr 18, 2018 | 126.87 | 127.40 | 126.38 | 126.95 | 89,056 | +0.41(+0.33%) |
Apr 17, 2018 | 125.57 | 126.87 | 125.40 | 126.54 | 110,809 | +1.79(+1.44%) |
Apr 16, 2018 | 124.40 | 125.16 | 124.14 | 124.75 | 132,026 | +1.19(+0.96%) |
Apr 13, 2018 | 124.88 | 124.88 | 123.06 | 123.56 | 142,288 | -0.62(-0.50%) |
Apr 12, 2018 | 123.97 | 124.59 | 123.72 | 124.18 | 129,777 | +0.87(+0.71%) |
Apr 11, 2018 | 123.04 | 124.22 | 123.04 | 123.31 | 140,226 | -0.58(-0.47%) |
Apr 10, 2018 | 123.44 | 124.29 | 122.88 | 123.89 | 309,402 | +2.08(+1.71%) |
Apr 09, 2018 | 122.25 | 123.51 | 121.74 | 121.81 | 120,399 | +0.36(+0.29%) |
Apr 06, 2018 | 123.23 | 123.92 | 120.63 | 121.46 | 166,672 | -2.95(-2.37%) |
Apr 05, 2018 | 124.33 | 124.92 | 123.99 | 124.41 | 96,584 | +0.75(+0.60%) |
Apr 04, 2018 | 120.40 | 123.88 | 120.25 | 123.66 | 178,518 | +1.37(+1.12%) |
Apr 03, 2018 | 121.95 | 122.52 | 120.99 | 122.29 | 218,419 | +1.10(+0.91%) |