Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 118.46 | 119.54 | 117.57 | 117.65 | 4,751,463 | -0.31(-0.26%) |
Jun 28, 2018 | 116.36 | 118.56 | 115.06 | 117.96 | 4,861,543 | +1.23(+1.06%) |
Jun 27, 2018 | 118.60 | 120.93 | 116.70 | 116.73 | 6,532,124 | -0.81(-0.69%) |
Jun 26, 2018 | 118.58 | 119.04 | 117.31 | 117.53 | 4,941,725 | -0.90(-0.76%) |
Jun 25, 2018 | 120.41 | 120.52 | 117.22 | 118.44 | 7,008,825 | -2.91(-2.40%) |
Jun 22, 2018 | 122.18 | 123.57 | 121.20 | 121.35 | 6,023,602 | +0.35(+0.29%) |
Jun 21, 2018 | 123.35 | 123.47 | 120.64 | 121.00 | 6,814,391 | -3.12(-2.52%) |
Jun 20, 2018 | 125.06 | 125.47 | 122.98 | 124.12 | 4,760,342 | -0.15(-0.12%) |
Jun 19, 2018 | 126.61 | 126.87 | 123.41 | 124.26 | 7,831,184 | -4.67(-3.62%) |
Jun 18, 2018 | 128.70 | 129.61 | 128.10 | 128.93 | 4,207,318 | -1.16(-0.89%) |
Jun 15, 2018 | 132.80 | 128.71 | 130.09 | 10,208,550 | -2.71(-2.04%) | |
Jun 14, 2018 | 135.02 | 136.46 | 132.47 | 132.80 | 4,574,823 | -1.36(-1.01%) |
Jun 13, 2018 | 136.30 | 136.45 | 133.99 | 134.16 | 4,830,266 | -2.41(-1.77%) |
Jun 12, 2018 | 135.67 | 138.04 | 135.62 | 136.57 | 2,993,188 | +1.03(+0.76%) |
Jun 11, 2018 | 134.57 | 136.21 | 134.17 | 135.54 | 3,180,307 | +0.85(+0.63%) |
Jun 08, 2018 | 135.44 | 135.84 | 134.44 | 134.69 | 3,752,626 | -0.84(-0.62%) |
Jun 07, 2018 | 136.24 | 136.95 | 134.87 | 135.53 | 3,630,921 | -0.19(-0.14%) |
Jun 06, 2018 | 135.75 | 132.68 | 135.72 | 4,254,280 | +3.03(+2.29%) | |
Jun 05, 2018 | 132.16 | 132.76 | 131.83 | 132.68 | 3,363,337 | +0.44(+0.33%) |
Jun 04, 2018 | 134.23 | 134.35 | 131.88 | 132.24 | 2,849,374 | -0.88(-0.66%) |
Jun 01, 2018 | 132.94 | 133.71 | 132.03 | 133.13 | 3,177,657 | +1.40(+1.06%) |
May 31, 2018 | 134.67 | 134.68 | 131.38 | 131.73 | 5,242,093 | -3.08(-2.28%) |
May 30, 2018 | 134.06 | 135.26 | 133.40 | 134.81 | 3,099,495 | +1.60(+1.20%) |
May 29, 2018 | 133.77 | 135.03 | 132.36 | 133.21 | 4,377,229 | -1.93(-1.43%) |
May 25, 2018 | 135.15 | 135.15 | 135.15 | 0 | -1.60(-1.17%) | |
May 24, 2018 | 136.33 | 137.35 | 135.30 | 136.75 | 3,333,842 | -0.03(-0.03%) |
May 23, 2018 | 134.11 | 137.01 | 133.30 | 136.79 | 4,624,222 | +1.34(+0.99%) |
May 22, 2018 | 137.91 | 138.19 | 135.40 | 135.45 | 4,050,490 | -2.36(-1.71%) |
May 21, 2018 | 138.10 | 140.13 | 137.62 | 137.81 | 6,745,335 | +2.78(+2.06%) |
May 18, 2018 | 133.67 | 136.00 | 133.55 | 135.03 | 4,485,143 | +1.75(+1.31%) |
May 17, 2018 | 133.28 | 134.63 | 132.47 | 133.27 | 3,327,747 | -0.09(-0.07%) |
May 16, 2018 | 132.28 | 133.43 | 132.11 | 133.37 | 3,105,793 | +1.05(+0.79%) |
May 15, 2018 | 133.39 | 133.89 | 131.56 | 132.32 | 4,757,651 | -2.33(-1.73%) |
May 14, 2018 | 134.94 | 135.62 | 133.88 | 134.65 | 4,109,819 | +0.36(+0.27%) |
May 11, 2018 | 133.76 | 135.92 | 133.34 | 134.29 | 4,045,273 | +0.77(+0.58%) |
May 10, 2018 | 132.85 | 134.79 | 132.51 | 133.52 | 4,509,867 | +1.18(+0.89%) |
May 09, 2018 | 130.72 | 132.98 | 130.51 | 132.34 | 5,382,903 | +2.32(+1.79%) |
May 08, 2018 | 130.64 | 131.00 | 128.83 | 130.01 | 4,443,131 | +0.09(+0.07%) |
May 07, 2018 | 128.50 | 131.34 | 128.34 | 129.92 | 7,895,211 | +2.99(+2.36%) |
May 04, 2018 | 123.34 | 127.64 | 122.31 | 126.93 | 5,395,096 | +2.25(+1.80%) |
May 03, 2018 | 122.87 | 125.87 | 119.80 | 124.68 | 8,881,825 | -0.07(-0.06%) |
May 02, 2018 | 124.86 | 127.17 | 124.42 | 124.75 | 5,347,935 | -0.48(-0.39%) |
May 01, 2018 | 124.07 | 125.24 | 121.67 | 125.23 | 5,770,888 | +0.05(+0.04%) |
Apr 30, 2018 | 125.92 | 126.78 | 124.52 | 125.18 | 5,494,564 | -0.31(-0.25%) |
Apr 27, 2018 | 126.32 | 127.13 | 125.01 | 125.50 | 4,451,956 | -1.38(-1.09%) |
Apr 26, 2018 | 126.02 | 127.82 | 124.88 | 126.87 | 7,563,173 | +0.97(+0.77%) |
Apr 25, 2018 | 124.72 | 127.99 | 123.28 | 125.90 | 11,489,274 | +0.65(+0.52%) |
Apr 24, 2018 | 138.53 | 139.70 | 124.32 | 125.25 | 27,815,174 | -8.28(-6.20%) |
Apr 23, 2018 | 134.11 | 135.05 | 131.96 | 133.53 | 6,163,296 | +0.64(+0.48%) |
Apr 20, 2018 | 134.63 | 135.40 | 132.13 | 132.89 | 4,679,411 | -1.45(-1.08%) |
Apr 19, 2018 | 134.07 | 134.88 | 132.84 | 134.34 | 4,650,591 | -0.22(-0.16%) |
Apr 18, 2018 | 133.90 | 135.57 | 133.37 | 134.56 | 3,576,637 | +2.28(+1.72%) |
Apr 17, 2018 | 132.30 | 134.20 | 132.02 | 132.28 | 4,424,091 | +1.01(+0.77%) |
Apr 16, 2018 | 130.92 | 132.37 | 129.66 | 131.27 | 3,541,370 | +1.65(+1.27%) |
Apr 13, 2018 | 130.93 | 131.93 | 128.55 | 129.62 | 4,176,148 | +0.08(+0.06%) |
Apr 12, 2018 | 127.39 | 130.42 | 127.39 | 129.54 | 4,586,525 | +2.89(+2.28%) |
Apr 11, 2018 | 126.56 | 128.00 | 126.25 | 126.65 | 3,730,425 | -1.12(-0.88%) |
Apr 10, 2018 | 126.62 | 128.57 | 125.64 | 127.77 | 4,670,465 | +4.32(+3.50%) |
Apr 09, 2018 | 124.94 | 126.65 | 123.21 | 123.45 | 4,694,532 | +0.08(+0.06%) |
Apr 06, 2018 | 125.77 | 126.83 | 121.50 | 123.37 | 6,614,843 | -4.44(-3.47%) |
Apr 05, 2018 | 126.41 | 128.46 | 126.38 | 127.81 | 5,305,711 | +2.55(+2.03%) |
Apr 04, 2018 | 120.69 | 125.50 | 119.11 | 125.26 | 7,169,778 | +0.10(+0.08%) |
Apr 03, 2018 | 124.94 | 125.67 | 122.85 | 125.16 | 5,616,047 | +1.01(+0.81%) |