Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 120.01 | 122.08 | 119.88 | 121.17 | 2,113,389 | +1.28(+1.07%) |
Jun 28, 2018 | 121.59 | 121.83 | 118.90 | 119.89 | 2,166,402 | -1.61(-1.32%) |
Jun 27, 2018 | 124.01 | 125.17 | 121.27 | 121.50 | 2,387,128 | -2.38(-1.92%) |
Jun 26, 2018 | 123.90 | 124.56 | 123.43 | 123.88 | 1,827,128 | +0.32(+0.26%) |
Jun 25, 2018 | 125.83 | 126.33 | 123.15 | 123.57 | 2,541,054 | -3.36(-2.65%) |
Jun 22, 2018 | 128.21 | 128.50 | 126.80 | 126.93 | 1,895,163 | -1.07(-0.84%) |
Jun 21, 2018 | 129.97 | 130.16 | 127.70 | 128.00 | 1,759,523 | -2.16(-1.66%) |
Jun 20, 2018 | 130.89 | 132.30 | 130.01 | 130.16 | 1,875,294 | -0.56(-0.43%) |
Jun 19, 2018 | 131.26 | 131.63 | 129.69 | 130.73 | 1,425,087 | -2.00(-1.51%) |
Jun 18, 2018 | 131.91 | 132.91 | 131.61 | 132.73 | 863,486 | -0.15(-0.12%) |
Jun 15, 2018 | 133.22 | 132.80 | 132.88 | 2,425,095 | +0.08(+0.06%) | |
Jun 14, 2018 | 132.75 | 133.42 | 132.23 | 132.80 | 1,270,549 | +0.38(+0.29%) |
Jun 13, 2018 | 134.00 | 134.46 | 131.86 | 132.42 | 1,737,145 | -1.45(-1.08%) |
Jun 12, 2018 | 133.58 | 134.40 | 133.27 | 133.87 | 1,414,844 | +0.69(+0.52%) |
Jun 11, 2018 | 132.12 | 133.85 | 131.84 | 133.18 | 1,890,867 | +0.73(+0.55%) |
Jun 08, 2018 | 133.50 | 133.64 | 132.03 | 132.45 | 1,681,275 | -1.01(-0.76%) |
Jun 07, 2018 | 135.59 | 136.09 | 133.05 | 133.46 | 1,695,278 | -2.04(-1.50%) |
Jun 06, 2018 | 135.65 | 135.50 | 2,208,104 | +3.21(+2.42%) | ||
Jun 05, 2018 | 132.56 | 133.85 | 131.93 | 132.30 | 1,393,746 | -0.45(-0.34%) |
Jun 04, 2018 | 132.87 | 133.03 | 131.52 | 132.75 | 1,334,875 | +0.34(+0.25%) |
Jun 01, 2018 | 130.73 | 133.03 | 129.89 | 132.41 | 1,628,308 | +2.85(+2.20%) |
May 31, 2018 | 130.48 | 130.89 | 128.89 | 129.56 | 2,420,006 | -0.87(-0.67%) |
May 30, 2018 | 129.23 | 131.07 | 128.83 | 130.43 | 1,328,655 | +1.65(+1.28%) |
May 29, 2018 | 130.48 | 130.99 | 128.32 | 128.78 | 2,101,756 | -3.27(-2.48%) |
May 25, 2018 | 132.06 | 132.06 | 132.06 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.54 | 132.44 | 131.37 | 131.96 | 1,571,350 | +0.27(+0.20%) |
May 23, 2018 | 130.90 | 131.93 | 130.90 | 131.69 | 1,108,844 | -0.18(-0.14%) |
May 22, 2018 | 133.42 | 133.42 | 131.61 | 131.88 | 1,148,639 | -0.98(-0.73%) |
May 21, 2018 | 132.93 | 133.85 | 132.07 | 132.85 | 1,174,648 | +0.27(+0.20%) |
May 18, 2018 | 133.49 | 133.49 | 131.84 | 132.58 | 1,509,248 | +0.22(+0.17%) |
May 17, 2018 | 133.89 | 134.01 | 132.13 | 132.36 | 1,979,396 | -1.66(-1.24%) |
May 16, 2018 | 132.85 | 135.15 | 132.28 | 134.03 | 1,697,730 | +1.51(+1.14%) |
May 15, 2018 | 132.65 | 132.79 | 131.55 | 132.52 | 1,564,078 | -0.47(-0.35%) |
May 14, 2018 | 133.52 | 133.88 | 132.62 | 132.99 | 1,933,696 | -0.45(-0.34%) |
May 11, 2018 | 132.54 | 133.71 | 131.87 | 133.44 | 1,581,294 | +1.19(+0.90%) |
May 10, 2018 | 131.81 | 132.65 | 131.12 | 132.24 | 2,215,937 | +0.64(+0.49%) |
May 09, 2018 | 132.11 | 132.81 | 128.12 | 131.60 | 4,191,086 | -1.35(-1.01%) |
May 08, 2018 | 130.30 | 133.08 | 129.79 | 132.95 | 3,950,092 | +2.55(+1.95%) |
May 07, 2018 | 130.34 | 130.98 | 129.65 | 130.40 | 2,442,599 | +0.75(+0.58%) |
May 04, 2018 | 127.81 | 130.80 | 127.10 | 129.65 | 2,968,285 | +1.16(+0.90%) |
May 03, 2018 | 127.31 | 129.02 | 124.75 | 128.49 | 2,592,892 | +0.46(+0.36%) |
May 02, 2018 | 130.86 | 131.43 | 127.89 | 128.03 | 2,435,459 | -3.28(-2.50%) |
May 01, 2018 | 129.97 | 131.47 | 129.30 | 131.32 | 1,096,684 | +0.88(+0.67%) |
Apr 30, 2018 | 131.81 | 133.11 | 130.24 | 130.44 | 1,168,443 | -0.71(-0.54%) |
Apr 27, 2018 | 131.01 | 132.65 | 130.33 | 131.15 | 1,165,982 | -0.33(-0.25%) |
Apr 26, 2018 | 131.85 | 132.46 | 130.00 | 131.47 | 1,300,222 | +0.50(+0.38%) |
Apr 25, 2018 | 130.16 | 131.50 | 129.10 | 130.97 | 1,176,939 | +0.32(+0.25%) |
Apr 24, 2018 | 132.50 | 133.13 | 129.18 | 130.65 | 1,636,827 | -0.70(-0.53%) |
Apr 23, 2018 | 131.60 | 132.45 | 130.57 | 131.35 | 883,958 | +0.14(+0.11%) |
Apr 20, 2018 | 130.89 | 131.94 | 130.49 | 131.20 | 1,446,541 | -0.13(-0.10%) |
Apr 19, 2018 | 131.63 | 132.32 | 130.74 | 131.34 | 1,211,557 | -0.66(-0.50%) |
Apr 18, 2018 | 130.63 | 132.84 | 130.45 | 132.00 | 1,689,320 | +1.43(+1.10%) |
Apr 17, 2018 | 128.52 | 131.27 | 128.32 | 130.56 | 3,068,313 | +3.19(+2.50%) |
Apr 16, 2018 | 126.02 | 128.15 | 125.90 | 127.38 | 1,573,289 | +2.30(+1.84%) |
Apr 13, 2018 | 127.44 | 127.82 | 124.55 | 125.08 | 1,417,374 | -1.86(-1.47%) |
Apr 12, 2018 | 126.46 | 127.60 | 125.84 | 126.94 | 3,040,278 | +0.94(+0.74%) |
Apr 11, 2018 | 124.78 | 127.54 | 124.78 | 126.00 | 4,079,307 | +2.09(+1.69%) |
Apr 10, 2018 | 126.41 | 126.77 | 123.08 | 123.91 | 3,845,283 | -0.84(-0.67%) |
Apr 09, 2018 | 125.88 | 127.19 | 124.61 | 124.75 | 2,566,838 | -0.20(-0.16%) |
Apr 06, 2018 | 127.07 | 128.10 | 123.62 | 124.95 | 2,751,093 | -3.35(-2.61%) |
Apr 05, 2018 | 130.66 | 132.09 | 127.15 | 128.30 | 3,056,760 | -1.31(-1.01%) |
Apr 04, 2018 | 124.89 | 129.93 | 124.47 | 129.61 | 3,347,444 | +3.16(+2.50%) |
Apr 03, 2018 | 127.11 | 128.04 | 125.37 | 126.45 | 3,817,824 | +0.41(+0.33%) |