Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.99 | 122.37 | 120.91 | 121.00 | 254,487 | +0.66(+0.55%) |
Jun 28, 2018 | 119.18 | 120.56 | 118.13 | 120.34 | 152,266 | +1.37(+1.15%) |
Jun 27, 2018 | 121.61 | 122.44 | 118.89 | 118.98 | 239,170 | -2.16(-1.78%) |
Jun 26, 2018 | 122.54 | 123.69 | 121.04 | 121.13 | 209,570 | -0.89(-0.73%) |
Jun 25, 2018 | 122.55 | 122.55 | 120.56 | 122.02 | 261,472 | -0.94(-0.77%) |
Jun 22, 2018 | 123.64 | 124.07 | 122.17 | 122.96 | 649,014 | +0.07(+0.05%) |
Jun 21, 2018 | 122.71 | 123.20 | 121.75 | 122.90 | 263,873 | -0.11(-0.09%) |
Jun 20, 2018 | 122.36 | 123.08 | 121.66 | 123.01 | 143,678 | +0.92(+0.76%) |
Jun 19, 2018 | 122.12 | 123.55 | 121.55 | 122.08 | 261,018 | -1.36(-1.10%) |
Jun 18, 2018 | 122.49 | 123.62 | 121.59 | 123.44 | 209,945 | +0.42(+0.34%) |
Jun 15, 2018 | 123.10 | 120.78 | 123.02 | 397,100 | +0.95(+0.78%) | |
Jun 14, 2018 | 122.24 | 122.96 | 121.49 | 122.07 | 158,884 | +0.44(+0.36%) |
Jun 13, 2018 | 124.20 | 124.20 | 121.37 | 121.62 | 182,170 | -2.42(-1.95%) |
Jun 12, 2018 | 124.70 | 125.84 | 123.13 | 124.05 | 146,005 | -0.67(-0.54%) |
Jun 11, 2018 | 125.59 | 126.62 | 123.59 | 124.71 | 135,449 | -0.54(-0.43%) |
Jun 08, 2018 | 124.05 | 125.34 | 123.79 | 125.25 | 200,807 | +1.22(+0.98%) |
Jun 07, 2018 | 124.32 | 124.70 | 122.87 | 124.04 | 139,617 | +0.16(+0.13%) |
Jun 06, 2018 | 122.97 | 123.91 | 122.84 | 123.88 | 214,720 | +0.56(+0.45%) |
Jun 05, 2018 | 122.03 | 124.22 | 122.03 | 123.32 | 313,234 | +1.61(+1.32%) |
Jun 04, 2018 | 119.88 | 121.77 | 119.22 | 121.71 | 195,422 | +2.30(+1.93%) |
Jun 01, 2018 | 119.95 | 120.61 | 119.39 | 119.41 | 178,784 | +1.03(+0.87%) |
May 31, 2018 | 121.09 | 121.28 | 118.10 | 118.38 | 195,878 | -2.62(-2.17%) |
May 30, 2018 | 120.49 | 121.19 | 118.83 | 121.00 | 293,304 | +0.83(+0.69%) |
May 29, 2018 | 119.49 | 120.94 | 119.10 | 120.17 | 327,519 | -0.03(-0.02%) |
May 25, 2018 | 120.20 | 120.20 | 120.20 | 0 | -0.74(-0.62%) | |
May 24, 2018 | 119.06 | 121.45 | 118.44 | 120.94 | 293,767 | +1.55(+1.30%) |
May 23, 2018 | 120.49 | 121.11 | 118.54 | 119.39 | 513,871 | -2.11(-1.74%) |
May 22, 2018 | 123.26 | 126.08 | 120.56 | 121.51 | 1,402,935 | -9.75(-7.43%) |
May 21, 2018 | 127.84 | 131.36 | 127.83 | 131.26 | 446,935 | +4.38(+3.45%) |
May 18, 2018 | 126.10 | 127.40 | 125.63 | 126.88 | 222,394 | +0.85(+0.68%) |
May 17, 2018 | 126.20 | 126.81 | 125.66 | 126.02 | 176,674 | -0.12(-0.10%) |
May 16, 2018 | 124.57 | 126.80 | 124.57 | 126.14 | 111,610 | +1.85(+1.49%) |
May 15, 2018 | 124.30 | 124.75 | 122.05 | 124.29 | 212,629 | -1.02(-0.81%) |
May 14, 2018 | 124.75 | 126.44 | 124.57 | 125.31 | 279,068 | +0.98(+0.79%) |
May 11, 2018 | 124.90 | 125.86 | 123.40 | 124.33 | 111,061 | -0.10(-0.08%) |
May 10, 2018 | 124.73 | 125.40 | 123.79 | 124.43 | 274,414 | -0.17(-0.14%) |
May 09, 2018 | 124.27 | 124.67 | 122.89 | 124.60 | 143,000 | +0.77(+0.62%) |
May 08, 2018 | 123.20 | 124.30 | 123.03 | 123.83 | 106,455 | +0.62(+0.50%) |
May 07, 2018 | 122.13 | 123.90 | 117.51 | 123.21 | 156,343 | +1.21(+0.99%) |
May 04, 2018 | 119.35 | 122.52 | 118.27 | 122.00 | 165,955 | +2.03(+1.69%) |
May 03, 2018 | 119.36 | 120.77 | 117.76 | 119.97 | 178,317 | +0.34(+0.28%) |
May 02, 2018 | 120.19 | 121.06 | 119.51 | 119.63 | 250,139 | -0.23(-0.19%) |
May 01, 2018 | 120.78 | 120.78 | 118.64 | 119.86 | 299,186 | -1.04(-0.86%) |
Apr 30, 2018 | 123.45 | 124.09 | 120.85 | 120.90 | 179,255 | -2.25(-1.82%) |
Apr 27, 2018 | 124.32 | 124.32 | 122.45 | 123.14 | 191,185 | -0.91(-0.74%) |
Apr 26, 2018 | 125.03 | 126.31 | 123.61 | 124.06 | 207,327 | -0.71(-0.57%) |
Apr 25, 2018 | 127.24 | 128.05 | 124.64 | 124.77 | 196,583 | -2.34(-1.84%) |
Apr 24, 2018 | 130.36 | 131.43 | 125.33 | 127.11 | 167,708 | -2.54(-1.96%) |
Apr 23, 2018 | 130.69 | 133.03 | 129.23 | 129.65 | 285,834 | -1.82(-1.39%) |
Apr 20, 2018 | 132.37 | 133.46 | 130.98 | 131.47 | 182,852 | -1.57(-1.18%) |
Apr 19, 2018 | 132.30 | 133.26 | 130.82 | 133.04 | 377,167 | +0.43(+0.33%) |
Apr 18, 2018 | 132.40 | 132.82 | 130.90 | 132.61 | 121,310 | +0.41(+0.31%) |
Apr 17, 2018 | 131.62 | 132.79 | 130.47 | 132.20 | 205,585 | +1.05(+0.80%) |
Apr 16, 2018 | 129.26 | 131.21 | 128.60 | 131.15 | 157,383 | +2.62(+2.04%) |
Apr 13, 2018 | 129.21 | 129.59 | 127.76 | 128.52 | 179,485 | -0.10(-0.08%) |
Apr 12, 2018 | 127.55 | 129.33 | 126.76 | 128.63 | 284,640 | +1.50(+1.18%) |
Apr 11, 2018 | 127.06 | 128.55 | 125.83 | 127.12 | 182,485 | -0.74(-0.58%) |
Apr 10, 2018 | 126.27 | 128.97 | 126.14 | 127.86 | 493,586 | +3.49(+2.80%) |
Apr 09, 2018 | 124.74 | 127.16 | 124.19 | 124.38 | 520,604 | +0.86(+0.70%) |
Apr 06, 2018 | 127.23 | 128.40 | 122.60 | 123.51 | 192,183 | -4.82(-3.76%) |
Apr 05, 2018 | 128.47 | 128.65 | 126.51 | 128.33 | 201,156 | +0.70(+0.55%) |
Apr 04, 2018 | 125.38 | 127.82 | 124.65 | 127.63 | 461,189 | +0.35(+0.27%) |
Apr 03, 2018 | 125.65 | 127.52 | 123.63 | 127.28 | 340,844 | +2.52(+2.02%) |