Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 117.47 | 118.23 | 115.38 | 115.50 | 1,557,784 | -1.29(-1.10%) |
Jun 28, 2018 | 117.06 | 117.57 | 115.82 | 116.79 | 1,745,539 | -0.09(-0.07%) |
Jun 27, 2018 | 117.78 | 118.63 | 116.68 | 116.88 | 1,811,444 | -0.45(-0.39%) |
Jun 26, 2018 | 117.52 | 118.64 | 116.91 | 117.33 | 1,599,157 | +0.85(+0.73%) |
Jun 25, 2018 | 116.99 | 117.06 | 115.18 | 116.48 | 1,381,380 | -0.93(-0.79%) |
Jun 22, 2018 | 117.54 | 118.20 | 116.54 | 117.41 | 1,670,879 | +1.22(+1.05%) |
Jun 21, 2018 | 118.88 | 118.88 | 115.77 | 116.19 | 1,879,020 | -2.77(-2.32%) |
Jun 20, 2018 | 120.27 | 120.30 | 118.75 | 118.96 | 1,479,546 | -0.85(-0.71%) |
Jun 19, 2018 | 121.48 | 121.67 | 119.31 | 119.81 | 1,798,985 | -3.02(-2.46%) |
Jun 18, 2018 | 122.32 | 123.28 | 122.05 | 122.83 | 808,458 | -0.63(-0.51%) |
Jun 15, 2018 | 123.54 | 121.05 | 123.45 | 2,533,909 | -0.30(-0.24%) | |
Jun 14, 2018 | 124.80 | 125.32 | 123.53 | 123.75 | 1,392,199 | -0.52(-0.42%) |
Jun 13, 2018 | 125.55 | 125.79 | 124.23 | 124.27 | 1,169,241 | -1.39(-1.11%) |
Jun 12, 2018 | 126.07 | 126.64 | 125.36 | 125.66 | 984,887 | +0.06(+0.05%) |
Jun 11, 2018 | 126.58 | 127.57 | 125.27 | 125.60 | 880,757 | -0.83(-0.65%) |
Jun 08, 2018 | 126.06 | 126.60 | 125.24 | 126.43 | 966,275 | +0.50(+0.39%) |
Jun 07, 2018 | 124.70 | 126.62 | 124.59 | 125.93 | 1,834,532 | +1.83(+1.47%) |
Jun 06, 2018 | 124.27 | 122.92 | 124.11 | 1,052,439 | +0.80(+0.65%) | |
Jun 05, 2018 | 123.03 | 124.06 | 122.73 | 123.31 | 1,275,293 | +0.28(+0.23%) |
Jun 04, 2018 | 123.28 | 123.61 | 122.02 | 123.03 | 1,193,984 | +0.44(+0.36%) |
Jun 01, 2018 | 121.68 | 123.65 | 121.51 | 122.59 | 1,024,894 | +2.03(+1.68%) |
May 31, 2018 | 124.86 | 124.86 | 120.53 | 120.56 | 1,785,315 | -4.14(-3.32%) |
May 30, 2018 | 123.87 | 125.05 | 123.56 | 124.70 | 859,542 | +1.44(+1.17%) |
May 29, 2018 | 125.67 | 126.28 | 122.55 | 123.26 | 1,259,659 | -3.71(-2.92%) |
May 25, 2018 | 126.97 | 126.97 | 126.97 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.63 | 127.01 | 124.98 | 126.73 | 1,003,889 | -0.30(-0.23%) |
May 23, 2018 | 126.89 | 127.05 | 125.70 | 127.03 | 1,398,264 | -0.72(-0.56%) |
May 22, 2018 | 128.16 | 128.56 | 127.52 | 127.75 | 1,207,570 | -0.46(-0.36%) |
May 21, 2018 | 126.21 | 128.91 | 126.07 | 128.21 | 1,792,647 | +2.81(+2.24%) |
May 18, 2018 | 123.95 | 126.00 | 123.95 | 125.39 | 2,440,364 | +1.44(+1.16%) |
May 17, 2018 | 122.40 | 124.07 | 121.97 | 123.95 | 1,172,336 | +1.52(+1.24%) |
May 16, 2018 | 123.37 | 123.91 | 122.24 | 122.44 | 1,086,649 | -0.67(-0.54%) |
May 15, 2018 | 123.72 | 123.73 | 122.64 | 123.11 | 1,013,781 | -1.11(-0.89%) |
May 14, 2018 | 124.68 | 125.10 | 123.57 | 124.21 | 725,531 | -0.21(-0.17%) |
May 11, 2018 | 123.75 | 124.53 | 123.22 | 124.42 | 652,047 | +0.48(+0.39%) |
May 10, 2018 | 123.66 | 124.18 | 122.81 | 123.94 | 1,339,596 | +1.06(+0.86%) |
May 09, 2018 | 122.20 | 122.98 | 121.09 | 122.88 | 1,294,783 | +0.93(+0.76%) |
May 08, 2018 | 120.62 | 122.00 | 120.01 | 121.95 | 1,558,599 | +1.49(+1.24%) |
May 07, 2018 | 122.04 | 122.10 | 120.30 | 120.47 | 1,631,950 | -1.06(-0.87%) |
May 04, 2018 | 120.08 | 121.98 | 119.44 | 121.52 | 1,242,925 | +0.87(+0.72%) |
May 03, 2018 | 120.47 | 121.39 | 119.32 | 120.66 | 1,136,766 | -0.30(-0.25%) |
May 02, 2018 | 121.58 | 122.49 | 120.83 | 120.96 | 1,369,324 | -0.81(-0.67%) |
May 01, 2018 | 121.46 | 121.99 | 119.07 | 121.77 | 2,501,944 | -0.82(-0.67%) |
Apr 30, 2018 | 125.83 | 125.83 | 122.34 | 122.59 | 1,915,484 | -2.56(-2.05%) |
Apr 27, 2018 | 124.59 | 125.63 | 123.21 | 125.16 | 1,891,515 | +0.44(+0.35%) |
Apr 26, 2018 | 124.02 | 125.31 | 122.30 | 124.72 | 2,432,458 | +0.72(+0.58%) |
Apr 25, 2018 | 122.39 | 124.36 | 121.43 | 124.00 | 2,560,697 | +1.39(+1.13%) |
Apr 24, 2018 | 124.17 | 125.97 | 120.47 | 122.61 | 3,953,844 | -0.74(-0.60%) |
Apr 23, 2018 | 124.68 | 125.43 | 122.48 | 123.35 | 3,342,370 | -1.52(-1.21%) |
Apr 20, 2018 | 128.83 | 129.97 | 124.33 | 124.86 | 3,975,699 | -8.97(-6.70%) |
Apr 19, 2018 | 136.24 | 136.59 | 132.14 | 133.83 | 2,323,703 | -2.43(-1.79%) |
Apr 18, 2018 | 134.75 | 137.21 | 134.28 | 136.27 | 1,370,028 | +2.20(+1.64%) |
Apr 17, 2018 | 133.31 | 134.79 | 133.05 | 134.07 | 1,848,498 | +1.47(+1.11%) |
Apr 16, 2018 | 132.56 | 133.37 | 131.66 | 132.59 | 907,884 | +1.11(+0.84%) |
Apr 13, 2018 | 131.97 | 132.15 | 130.84 | 131.49 | 718,397 | +0.51(+0.39%) |
Apr 12, 2018 | 131.17 | 132.18 | 130.79 | 130.98 | 1,131,338 | +0.49(+0.38%) |
Apr 11, 2018 | 130.15 | 131.25 | 129.75 | 130.48 | 1,001,907 | -0.96(-0.73%) |
Apr 10, 2018 | 131.05 | 133.13 | 130.73 | 131.44 | 1,256,858 | +1.97(+1.52%) |
Apr 09, 2018 | 130.65 | 131.88 | 129.17 | 129.47 | 758,357 | -0.12(-0.09%) |
Apr 06, 2018 | 132.38 | 133.31 | 127.68 | 129.59 | 1,380,064 | -4.00(-2.99%) |
Apr 05, 2018 | 134.15 | 134.61 | 132.77 | 133.59 | 1,031,817 | +0.36(+0.27%) |
Apr 04, 2018 | 128.88 | 133.66 | 127.72 | 133.23 | 1,388,533 | +1.80(+1.37%) |
Apr 03, 2018 | 130.67 | 131.47 | 129.22 | 131.43 | 1,331,555 | +1.32(+1.01%) |