Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 126.65 | 124.60 | 125.92 | 2,284,996 | -0.08(-0.06%) | |
Jun 28, 2018 | 125.21 | 126.13 | 124.53 | 126.00 | 2,416,024 | +0.79(+0.63%) |
Jun 27, 2018 | 125.18 | 125.94 | 124.83 | 125.21 | 2,458,947 | +0.16(+0.13%) |
Jun 26, 2018 | 124.45 | 125.29 | 123.99 | 125.05 | 3,494,839 | +0.89(+0.72%) |
Jun 25, 2018 | 124.52 | 124.95 | 123.44 | 124.16 | 2,489,185 | -0.59(-0.47%) |
Jun 22, 2018 | 124.36 | 125.20 | 123.06 | 124.75 | 2,935,627 | +1.00(+0.80%) |
Jun 21, 2018 | 122.85 | 123.87 | 122.58 | 123.75 | 2,221,981 | +1.00(+0.81%) |
Jun 20, 2018 | 121.38 | 123.16 | 120.93 | 122.75 | 2,494,032 | +1.28(+1.05%) |
Jun 19, 2018 | 120.19 | 122.54 | 120.08 | 121.48 | 3,138,994 | +0.74(+0.61%) |
Jun 18, 2018 | 119.95 | 120.83 | 119.43 | 120.74 | 1,714,854 | +0.39(+0.32%) |
Jun 15, 2018 | 120.17 | 120.08 | 120.35 | 3,554,972 | +0.18(+0.15%) | |
Jun 14, 2018 | 118.81 | 120.67 | 118.56 | 120.17 | 2,421,706 | +1.64(+1.39%) |
Jun 13, 2018 | 122.17 | 122.18 | 118.15 | 118.53 | 2,613,872 | -4.06(-3.32%) |
Jun 12, 2018 | 120.37 | 122.69 | 119.86 | 122.59 | 3,385,858 | +1.30(+1.07%) |
Jun 11, 2018 | 120.30 | 122.16 | 119.93 | 121.29 | 1,698,290 | +0.92(+0.76%) |
Jun 08, 2018 | 120.37 | 120.95 | 119.71 | 120.37 | 4,072,570 | +0.35(+0.29%) |
Jun 07, 2018 | 120.79 | 121.04 | 119.51 | 120.02 | 1,718,836 | -0.75(-0.62%) |
Jun 06, 2018 | 119.50 | 120.77 | 1,550,828 | +0.11(+0.09%) | ||
Jun 05, 2018 | 121.65 | 121.97 | 119.65 | 120.66 | 2,953,325 | -1.00(-0.82%) |
Jun 04, 2018 | 121.16 | 121.80 | 120.55 | 121.65 | 1,434,992 | +1.34(+1.11%) |
Jun 01, 2018 | 120.04 | 120.57 | 118.87 | 120.32 | 1,869,329 | +0.13(+0.11%) |
May 31, 2018 | 119.21 | 120.36 | 118.11 | 120.19 | 5,197,408 | +0.47(+0.39%) |
May 30, 2018 | 118.08 | 120.12 | 117.80 | 119.72 | 2,127,720 | +1.61(+1.37%) |
May 29, 2018 | 117.87 | 118.78 | 117.15 | 118.10 | 2,642,744 | -0.31(-0.26%) |
May 25, 2018 | 118.41 | 118.41 | 118.41 | 0 | +0.72(+0.61%) | |
May 24, 2018 | 118.94 | 119.47 | 117.31 | 117.69 | 1,991,496 | -1.16(-0.97%) |
May 23, 2018 | 119.14 | 119.46 | 118.30 | 118.85 | 2,040,620 | -0.28(-0.23%) |
May 22, 2018 | 119.52 | 119.52 | 118.02 | 119.13 | 2,497,303 | -0.20(-0.17%) |
May 21, 2018 | 119.55 | 119.62 | 118.34 | 119.33 | 1,458,551 | +0.29(+0.24%) |
May 18, 2018 | 118.75 | 120.44 | 118.12 | 119.04 | 4,101,524 | +0.17(+0.15%) |
May 17, 2018 | 119.00 | 119.37 | 118.15 | 118.87 | 2,095,779 | +0.33(+0.28%) |
May 16, 2018 | 118.87 | 119.29 | 118.03 | 118.54 | 2,118,300 | -0.20(-0.17%) |
May 15, 2018 | 119.27 | 119.76 | 117.49 | 118.74 | 3,002,348 | -1.38(-1.15%) |
May 14, 2018 | 120.56 | 121.11 | 119.41 | 120.12 | 1,315,696 | -0.49(-0.41%) |
May 11, 2018 | 121.60 | 121.97 | 120.21 | 120.61 | 1,379,402 | -0.89(-0.74%) |
May 10, 2018 | 120.64 | 122.48 | 120.19 | 121.51 | 2,074,561 | +1.69(+1.41%) |
May 09, 2018 | 119.14 | 120.06 | 118.30 | 119.82 | 1,912,757 | +0.82(+0.69%) |
May 08, 2018 | 119.67 | 119.89 | 118.00 | 119.00 | 3,534,111 | -0.98(-0.82%) |
May 07, 2018 | 120.52 | 121.42 | 119.27 | 119.99 | 1,764,723 | -0.62(-0.51%) |
May 04, 2018 | 119.16 | 121.34 | 119.16 | 120.60 | 1,991,468 | +1.10(+0.92%) |
May 03, 2018 | 117.94 | 119.83 | 117.29 | 119.50 | 2,140,289 | +0.96(+0.81%) |
May 02, 2018 | 116.73 | 119.63 | 116.73 | 118.54 | 2,720,246 | +1.19(+1.01%) |
May 01, 2018 | 119.06 | 120.41 | 116.26 | 117.35 | 3,741,817 | -1.09(-0.92%) |
Apr 30, 2018 | 117.22 | 119.64 | 116.83 | 118.44 | 2,934,234 | +0.97(+0.83%) |
Apr 27, 2018 | 117.04 | 117.96 | 115.98 | 117.47 | 2,660,806 | -1.39(-1.17%) |
Apr 26, 2018 | 118.41 | 119.61 | 118.05 | 118.86 | 2,065,993 | +0.96(+0.82%) |
Apr 25, 2018 | 118.26 | 118.95 | 117.57 | 117.89 | 1,740,607 | -1.07(-0.90%) |
Apr 24, 2018 | 120.49 | 120.87 | 118.27 | 118.96 | 2,797,688 | -1.08(-0.90%) |
Apr 23, 2018 | 119.26 | 120.21 | 118.81 | 120.04 | 2,200,529 | +1.37(+1.16%) |
Apr 20, 2018 | 118.97 | 120.65 | 118.34 | 118.67 | 3,061,588 | -0.70(-0.58%) |
Apr 19, 2018 | 120.88 | 121.26 | 118.72 | 119.36 | 2,939,413 | -2.08(-1.71%) |
Apr 18, 2018 | 122.31 | 122.60 | 121.31 | 121.44 | 2,041,670 | -1.05(-0.86%) |
Apr 17, 2018 | 120.97 | 123.40 | 120.14 | 122.49 | 3,148,229 | +2.17(+1.81%) |
Apr 16, 2018 | 121.42 | 121.64 | 119.82 | 120.32 | 2,386,897 | -0.33(-0.27%) |
Apr 13, 2018 | 120.65 | 121.97 | 119.97 | 120.65 | 1,681,342 | +0.45(+0.38%) |
Apr 12, 2018 | 122.30 | 122.30 | 119.52 | 120.19 | 3,229,735 | -1.34(-1.10%) |
Apr 11, 2018 | 118.44 | 123.08 | 118.42 | 121.53 | 3,232,399 | +2.19(+1.83%) |
Apr 10, 2018 | 124.64 | 125.23 | 117.38 | 119.34 | 7,280,316 | -4.38(-3.54%) |
Apr 09, 2018 | 123.00 | 125.29 | 123.00 | 123.72 | 2,117,627 | +0.89(+0.72%) |
Apr 06, 2018 | 124.00 | 124.77 | 122.24 | 122.83 | 1,767,738 | -1.66(-1.33%) |
Apr 05, 2018 | 123.56 | 125.81 | 123.43 | 124.49 | 2,330,210 | +0.89(+0.72%) |
Apr 04, 2018 | 121.81 | 124.03 | 121.17 | 123.60 | 2,264,351 | +1.41(+1.15%) |
Apr 03, 2018 | 124.50 | 125.17 | 121.30 | 122.19 | 3,984,059 | -2.08(-1.68%) |