Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 121.30 | 122.67 | 121.21 | 121.31 | 253,850 | +0.66(+0.55%) |
Jun 28, 2018 | 119.48 | 120.86 | 118.42 | 120.64 | 151,885 | +1.37(+1.15%) |
Jun 27, 2018 | 121.91 | 122.75 | 119.19 | 119.27 | 238,571 | -2.16(-1.78%) |
Jun 26, 2018 | 122.84 | 124.00 | 121.34 | 121.44 | 209,046 | -0.89(-0.73%) |
Jun 25, 2018 | 122.86 | 122.86 | 120.86 | 122.33 | 260,817 | -0.94(-0.77%) |
Jun 22, 2018 | 123.95 | 124.39 | 122.48 | 123.27 | 647,390 | +0.07(+0.05%) |
Jun 21, 2018 | 123.02 | 123.51 | 122.06 | 123.20 | 263,213 | -0.11(-0.09%) |
Jun 20, 2018 | 122.67 | 123.39 | 121.97 | 123.32 | 143,318 | +0.92(+0.76%) |
Jun 19, 2018 | 122.43 | 123.86 | 121.85 | 122.39 | 260,365 | -1.36(-1.10%) |
Jun 18, 2018 | 122.80 | 123.93 | 121.90 | 123.75 | 209,419 | +0.42(+0.34%) |
Jun 15, 2018 | 123.41 | 121.09 | 123.33 | 396,106 | +0.95(+0.78%) | |
Jun 14, 2018 | 122.54 | 123.27 | 121.79 | 122.37 | 158,486 | +0.44(+0.36%) |
Jun 13, 2018 | 124.52 | 124.52 | 121.67 | 121.93 | 181,714 | -2.43(-1.95%) |
Jun 12, 2018 | 125.02 | 126.16 | 123.44 | 124.36 | 145,640 | -0.67(-0.54%) |
Jun 11, 2018 | 125.91 | 126.94 | 123.90 | 125.03 | 135,110 | -0.54(-0.43%) |
Jun 08, 2018 | 124.36 | 125.66 | 124.10 | 125.57 | 200,304 | +1.22(+0.98%) |
Jun 07, 2018 | 124.63 | 125.02 | 123.18 | 124.35 | 139,268 | +0.16(+0.13%) |
Jun 06, 2018 | 123.28 | 124.22 | 123.15 | 124.19 | 214,183 | +0.56(+0.45%) |
Jun 05, 2018 | 122.33 | 124.53 | 122.33 | 123.63 | 312,450 | +1.62(+1.32%) |
Jun 04, 2018 | 120.18 | 122.08 | 119.52 | 122.01 | 194,933 | +2.30(+1.93%) |
Jun 01, 2018 | 120.25 | 120.92 | 119.69 | 119.71 | 178,337 | +1.03(+0.87%) |
May 31, 2018 | 121.39 | 121.59 | 118.40 | 118.68 | 195,388 | -2.63(-2.16%) |
May 30, 2018 | 120.80 | 121.49 | 119.13 | 121.31 | 292,570 | +0.83(+0.69%) |
May 29, 2018 | 119.79 | 121.25 | 119.40 | 120.47 | 326,699 | -0.03(-0.02%) |
May 25, 2018 | 120.50 | 120.50 | 120.50 | 0 | -0.75(-0.62%) | |
May 24, 2018 | 119.36 | 121.76 | 118.74 | 121.25 | 293,032 | +1.55(+1.30%) |
May 23, 2018 | 120.80 | 121.42 | 118.84 | 119.69 | 512,585 | -2.12(-1.74%) |
May 22, 2018 | 123.57 | 126.39 | 120.86 | 121.81 | 1,399,423 | -9.77(-7.43%) |
May 21, 2018 | 128.16 | 131.69 | 128.15 | 131.59 | 445,816 | +4.39(+3.45%) |
May 18, 2018 | 126.41 | 127.72 | 125.95 | 127.20 | 221,837 | +0.86(+0.68%) |
May 17, 2018 | 126.52 | 127.13 | 125.97 | 126.34 | 176,231 | -0.12(-0.10%) |
May 16, 2018 | 124.89 | 127.11 | 124.89 | 126.46 | 111,330 | +1.86(+1.49%) |
May 15, 2018 | 124.61 | 125.07 | 122.35 | 124.60 | 212,097 | -1.02(-0.81%) |
May 14, 2018 | 125.07 | 126.76 | 124.89 | 125.62 | 278,369 | +0.98(+0.79%) |
May 11, 2018 | 125.22 | 126.18 | 123.71 | 124.64 | 110,783 | -0.10(-0.08%) |
May 10, 2018 | 125.05 | 125.71 | 124.10 | 124.75 | 273,727 | -0.17(-0.14%) |
May 09, 2018 | 124.58 | 124.98 | 123.20 | 124.92 | 142,642 | +0.77(+0.62%) |
May 08, 2018 | 123.51 | 124.61 | 123.34 | 124.14 | 106,189 | +0.62(+0.50%) |
May 07, 2018 | 122.44 | 124.21 | 117.81 | 123.52 | 155,952 | +1.22(+0.99%) |
May 04, 2018 | 119.65 | 122.82 | 118.56 | 122.30 | 165,539 | +2.04(+1.69%) |
May 03, 2018 | 119.66 | 121.07 | 118.05 | 120.27 | 177,871 | +0.34(+0.28%) |
May 02, 2018 | 120.50 | 121.36 | 119.81 | 119.93 | 249,513 | -0.23(-0.19%) |
May 01, 2018 | 121.09 | 121.09 | 118.94 | 120.16 | 298,437 | -1.05(-0.86%) |
Apr 30, 2018 | 123.76 | 124.41 | 121.15 | 121.20 | 178,806 | -2.25(-1.82%) |
Apr 27, 2018 | 124.63 | 124.63 | 122.76 | 123.45 | 190,706 | -0.91(-0.73%) |
Apr 26, 2018 | 125.34 | 126.63 | 123.92 | 124.37 | 206,808 | -0.72(-0.57%) |
Apr 25, 2018 | 127.56 | 128.37 | 124.95 | 125.08 | 196,091 | -2.35(-1.84%) |
Apr 24, 2018 | 130.68 | 131.76 | 125.65 | 127.43 | 167,288 | -2.55(-1.96%) |
Apr 23, 2018 | 131.01 | 133.37 | 129.55 | 129.98 | 285,119 | -1.83(-1.39%) |
Apr 20, 2018 | 132.70 | 133.79 | 131.31 | 131.80 | 182,394 | -1.57(-1.18%) |
Apr 19, 2018 | 132.63 | 133.59 | 131.15 | 133.38 | 376,223 | +0.43(+0.33%) |
Apr 18, 2018 | 132.73 | 133.15 | 131.23 | 132.94 | 121,006 | +0.41(+0.31%) |
Apr 17, 2018 | 131.95 | 133.12 | 130.80 | 132.53 | 205,070 | +1.06(+0.80%) |
Apr 16, 2018 | 129.58 | 131.54 | 128.93 | 131.47 | 156,989 | +2.63(+2.04%) |
Apr 13, 2018 | 129.53 | 129.91 | 128.08 | 128.84 | 179,036 | -0.10(-0.08%) |
Apr 12, 2018 | 127.86 | 129.66 | 127.08 | 128.95 | 283,927 | +1.51(+1.18%) |
Apr 11, 2018 | 127.38 | 128.87 | 126.14 | 127.44 | 182,028 | -0.74(-0.58%) |
Apr 10, 2018 | 126.58 | 129.30 | 126.46 | 128.19 | 492,350 | +3.50(+2.80%) |
Apr 09, 2018 | 125.06 | 127.48 | 124.50 | 124.69 | 519,300 | +0.87(+0.70%) |
Apr 06, 2018 | 127.55 | 128.72 | 122.91 | 123.82 | 191,702 | -4.83(-3.76%) |
Apr 05, 2018 | 128.79 | 128.97 | 126.83 | 128.66 | 200,652 | +0.71(+0.55%) |
Apr 04, 2018 | 125.70 | 128.14 | 124.96 | 127.95 | 460,035 | +0.35(+0.27%) |
Apr 03, 2018 | 125.96 | 127.84 | 123.94 | 127.60 | 339,991 | +2.53(+2.02%) |