Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 117.35 | 118.11 | 115.27 | 115.39 | 1,559,369 | -1.29(-1.10%) |
Jun 28, 2018 | 116.94 | 117.45 | 115.70 | 116.67 | 1,747,315 | -0.09(-0.07%) |
Jun 27, 2018 | 117.66 | 118.51 | 116.56 | 116.76 | 1,813,287 | -0.45(-0.39%) |
Jun 26, 2018 | 117.40 | 118.52 | 116.80 | 117.21 | 1,600,784 | +0.85(+0.73%) |
Jun 25, 2018 | 116.87 | 116.94 | 115.06 | 116.36 | 1,382,786 | -0.93(-0.79%) |
Jun 22, 2018 | 117.42 | 118.08 | 116.42 | 117.29 | 1,672,579 | +1.22(+1.05%) |
Jun 21, 2018 | 118.76 | 118.76 | 115.66 | 116.07 | 1,880,932 | -2.76(-2.33%) |
Jun 20, 2018 | 120.15 | 120.17 | 118.63 | 118.84 | 1,481,052 | -0.85(-0.71%) |
Jun 19, 2018 | 121.36 | 121.55 | 119.18 | 119.69 | 1,800,816 | -3.01(-2.46%) |
Jun 18, 2018 | 122.20 | 123.15 | 121.92 | 122.70 | 809,280 | -0.63(-0.51%) |
Jun 15, 2018 | 123.42 | 120.93 | 123.33 | 2,536,487 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.67 | 125.19 | 123.41 | 123.62 | 1,393,615 | -0.52(-0.42%) |
Jun 13, 2018 | 125.42 | 125.67 | 124.10 | 124.14 | 1,170,431 | -1.39(-1.11%) |
Jun 12, 2018 | 125.94 | 126.51 | 125.23 | 125.53 | 985,889 | +0.06(+0.05%) |
Jun 11, 2018 | 126.45 | 127.44 | 125.14 | 125.47 | 881,653 | -0.83(-0.65%) |
Jun 08, 2018 | 125.93 | 126.47 | 125.11 | 126.30 | 967,258 | +0.50(+0.39%) |
Jun 07, 2018 | 124.57 | 126.49 | 124.47 | 125.80 | 1,836,399 | +1.82(+1.47%) |
Jun 06, 2018 | 124.14 | 122.80 | 123.98 | 1,053,510 | +0.80(+0.65%) | |
Jun 05, 2018 | 122.90 | 123.94 | 122.61 | 123.18 | 1,276,590 | +0.28(+0.23%) |
Jun 04, 2018 | 123.15 | 123.49 | 121.90 | 122.90 | 1,195,199 | +0.44(+0.36%) |
Jun 01, 2018 | 121.55 | 123.53 | 121.39 | 122.46 | 1,025,937 | +2.02(+1.68%) |
May 31, 2018 | 124.74 | 124.74 | 120.41 | 120.44 | 1,787,132 | -4.14(-3.32%) |
May 30, 2018 | 123.74 | 124.92 | 123.44 | 124.57 | 860,416 | +1.44(+1.17%) |
May 29, 2018 | 125.54 | 126.16 | 122.43 | 123.14 | 1,260,941 | -3.70(-2.92%) |
May 25, 2018 | 126.84 | 126.84 | 126.84 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.50 | 126.88 | 124.85 | 126.60 | 1,004,911 | -0.29(-0.23%) |
May 23, 2018 | 126.76 | 126.92 | 125.58 | 126.90 | 1,399,687 | -0.72(-0.56%) |
May 22, 2018 | 128.03 | 128.43 | 127.39 | 127.62 | 1,208,798 | -0.46(-0.36%) |
May 21, 2018 | 126.08 | 128.78 | 125.94 | 128.07 | 1,794,471 | +2.81(+2.24%) |
May 18, 2018 | 123.83 | 125.87 | 123.83 | 125.26 | 2,442,847 | +1.44(+1.16%) |
May 17, 2018 | 122.28 | 123.94 | 121.85 | 123.83 | 1,173,529 | +1.51(+1.24%) |
May 16, 2018 | 123.25 | 123.78 | 122.11 | 122.31 | 1,087,755 | -0.67(-0.54%) |
May 15, 2018 | 123.59 | 123.60 | 122.52 | 122.98 | 1,014,813 | -1.11(-0.89%) |
May 14, 2018 | 124.55 | 124.97 | 123.45 | 124.09 | 726,269 | -0.21(-0.17%) |
May 11, 2018 | 123.62 | 124.40 | 123.09 | 124.30 | 652,711 | +0.48(+0.39%) |
May 10, 2018 | 123.53 | 124.05 | 122.69 | 123.81 | 1,340,959 | +1.06(+0.86%) |
May 09, 2018 | 122.07 | 122.86 | 120.97 | 122.75 | 1,296,101 | +0.92(+0.76%) |
May 08, 2018 | 120.50 | 121.88 | 119.89 | 121.83 | 1,560,185 | +1.49(+1.24%) |
May 07, 2018 | 121.92 | 121.98 | 120.18 | 120.34 | 1,633,611 | -1.06(-0.87%) |
May 04, 2018 | 119.95 | 121.86 | 119.32 | 121.40 | 1,244,190 | +0.87(+0.72%) |
May 03, 2018 | 120.35 | 121.27 | 119.20 | 120.53 | 1,137,922 | -0.30(-0.25%) |
May 02, 2018 | 121.46 | 122.37 | 120.70 | 120.83 | 1,370,718 | -0.81(-0.67%) |
May 01, 2018 | 121.34 | 121.86 | 118.95 | 121.65 | 2,504,490 | -0.82(-0.67%) |
Apr 30, 2018 | 125.70 | 125.70 | 122.22 | 122.47 | 1,917,434 | -2.56(-2.05%) |
Apr 27, 2018 | 124.47 | 125.51 | 123.08 | 125.03 | 1,893,440 | +0.44(+0.35%) |
Apr 26, 2018 | 123.90 | 125.19 | 122.18 | 124.59 | 2,434,933 | +0.72(+0.58%) |
Apr 25, 2018 | 122.27 | 124.23 | 121.31 | 123.87 | 2,563,303 | +1.38(+1.13%) |
Apr 24, 2018 | 124.04 | 125.84 | 120.35 | 122.49 | 3,957,868 | -0.73(-0.60%) |
Apr 23, 2018 | 124.55 | 125.31 | 122.36 | 123.22 | 3,345,771 | -1.51(-1.21%) |
Apr 20, 2018 | 128.70 | 129.84 | 124.21 | 124.74 | 3,979,745 | -8.96(-6.70%) |
Apr 19, 2018 | 136.10 | 136.46 | 132.00 | 133.70 | 2,326,067 | -2.43(-1.79%) |
Apr 18, 2018 | 134.61 | 137.07 | 134.15 | 136.13 | 1,371,422 | +2.20(+1.64%) |
Apr 17, 2018 | 133.18 | 134.66 | 132.92 | 133.93 | 1,850,379 | +1.47(+1.11%) |
Apr 16, 2018 | 132.43 | 133.24 | 131.53 | 132.46 | 908,808 | +1.11(+0.84%) |
Apr 13, 2018 | 131.84 | 132.02 | 130.70 | 131.35 | 719,128 | +0.51(+0.39%) |
Apr 12, 2018 | 131.03 | 132.04 | 130.66 | 130.84 | 1,132,490 | +0.49(+0.38%) |
Apr 11, 2018 | 130.01 | 131.12 | 129.61 | 130.35 | 1,002,927 | -0.96(-0.73%) |
Apr 10, 2018 | 130.92 | 133.00 | 130.60 | 131.31 | 1,258,137 | +1.97(+1.52%) |
Apr 09, 2018 | 130.51 | 131.75 | 129.03 | 129.34 | 759,128 | -0.12(-0.09%) |
Apr 06, 2018 | 132.24 | 133.18 | 127.55 | 129.46 | 1,381,469 | -4.00(-2.99%) |
Apr 05, 2018 | 134.01 | 134.48 | 132.63 | 133.46 | 1,032,867 | +0.36(+0.27%) |
Apr 04, 2018 | 128.75 | 133.52 | 127.59 | 133.09 | 1,389,946 | +1.80(+1.37%) |
Apr 03, 2018 | 130.54 | 131.34 | 129.09 | 131.29 | 1,332,910 | +1.31(+1.01%) |