Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.09 | 129.56 | 127.51 | 129.10 | 35,410 | +0.49(+0.38%) |
Jun 28, 2018 | 124.08 | 129.21 | 123.63 | 128.61 | 51,000 | +4.42(+3.56%) |
Jun 27, 2018 | 128.67 | 129.16 | 124.09 | 124.19 | 45,203 | -4.59(-3.56%) |
Jun 26, 2018 | 130.02 | 130.64 | 127.30 | 128.77 | 50,486 | -1.14(-0.88%) |
Jun 25, 2018 | 128.60 | 130.12 | 128.00 | 129.91 | 56,390 | +0.54(+0.42%) |
Jun 22, 2018 | 126.29 | 129.38 | 125.25 | 129.36 | 78,599 | +3.37(+2.68%) |
Jun 21, 2018 | 123.81 | 126.12 | 123.67 | 125.99 | 47,475 | +2.15(+1.74%) |
Jun 20, 2018 | 125.96 | 125.96 | 122.44 | 123.84 | 64,448 | -1.24(-0.99%) |
Jun 19, 2018 | 124.71 | 126.58 | 124.41 | 125.08 | 60,616 | -0.05(-0.04%) |
Jun 18, 2018 | 128.06 | 128.26 | 124.48 | 125.13 | 70,546 | -3.06(-2.38%) |
Jun 15, 2018 | 126.96 | 126.96 | 128.19 | 86,229 | +1.23(+0.97%) | |
Jun 14, 2018 | 126.73 | 128.16 | 125.37 | 126.96 | 34,179 | +0.58(+0.46%) |
Jun 13, 2018 | 128.71 | 129.44 | 125.75 | 126.37 | 60,061 | -1.81(-1.42%) |
Jun 12, 2018 | 124.99 | 128.75 | 124.99 | 128.19 | 92,724 | +3.20(+2.56%) |
Jun 11, 2018 | 124.20 | 125.63 | 121.17 | 124.99 | 42,208 | +1.08(+0.87%) |
Jun 08, 2018 | 123.13 | 124.99 | 123.04 | 123.91 | 65,230 | +0.28(+0.22%) |
Jun 07, 2018 | 121.71 | 123.72 | 121.33 | 123.63 | 45,009 | +2.33(+1.92%) |
Jun 06, 2018 | 122.49 | 122.75 | 120.90 | 121.30 | 45,307 | -1.27(-1.04%) |
Jun 05, 2018 | 124.00 | 124.17 | 121.57 | 122.57 | 40,299 | -1.09(-0.88%) |
Jun 04, 2018 | 121.87 | 123.95 | 120.77 | 123.66 | 65,907 | +2.66(+2.19%) |
Jun 01, 2018 | 122.03 | 122.26 | 120.48 | 121.00 | 50,813 | -0.72(-0.59%) |
May 31, 2018 | 123.85 | 124.61 | 119.50 | 121.72 | 65,642 | -1.80(-1.45%) |
May 30, 2018 | 122.28 | 125.23 | 122.09 | 123.52 | 56,598 | +0.76(+0.62%) |
May 29, 2018 | 121.07 | 123.24 | 121.07 | 122.75 | 56,551 | +1.45(+1.20%) |
May 25, 2018 | 121.30 | 121.30 | 121.30 | 0 | -0.45(-0.37%) | |
May 24, 2018 | 122.54 | 124.27 | 121.34 | 121.75 | 61,818 | -1.26(-1.03%) |
May 23, 2018 | 122.91 | 123.93 | 121.56 | 123.01 | 54,588 | +0.11(+0.09%) |
May 22, 2018 | 123.46 | 123.46 | 121.49 | 122.90 | 41,005 | -0.60(-0.49%) |
May 21, 2018 | 123.92 | 124.79 | 122.72 | 123.50 | 53,755 | +0.01(+0.01%) |
May 18, 2018 | 124.31 | 124.52 | 122.57 | 123.49 | 52,896 | -0.48(-0.38%) |
May 17, 2018 | 120.83 | 125.00 | 120.61 | 123.97 | 111,721 | +3.13(+2.59%) |
May 16, 2018 | 121.53 | 122.87 | 119.95 | 120.83 | 92,357 | -0.71(-0.58%) |
May 15, 2018 | 121.00 | 124.39 | 120.14 | 121.54 | 136,574 | +0.40(+0.33%) |
May 14, 2018 | 125.01 | 126.11 | 121.09 | 121.14 | 200,248 | -3.87(-3.10%) |
May 11, 2018 | 131.67 | 133.61 | 124.20 | 125.01 | 163,818 | -6.51(-4.95%) |
May 10, 2018 | 128.30 | 134.58 | 127.54 | 131.51 | 229,930 | +4.35(+3.42%) |
May 09, 2018 | 152.62 | 152.72 | 126.75 | 127.17 | 452,389 | -34.15(-21.17%) |
May 08, 2018 | 157.70 | 162.55 | 156.68 | 161.32 | 53,202 | +3.40(+2.15%) |
May 07, 2018 | 157.48 | 160.56 | 157.10 | 157.92 | 43,507 | +0.41(+0.26%) |
May 04, 2018 | 155.49 | 159.12 | 154.80 | 157.51 | 28,296 | +2.36(+1.52%) |
May 03, 2018 | 156.47 | 158.88 | 154.81 | 155.15 | 29,884 | -1.96(-1.25%) |
May 02, 2018 | 161.47 | 161.47 | 156.79 | 157.11 | 30,234 | -4.36(-2.70%) |
May 01, 2018 | 160.67 | 161.88 | 158.28 | 161.46 | 30,625 | +0.59(+0.37%) |
Apr 30, 2018 | 160.62 | 161.77 | 159.54 | 160.87 | 32,292 | +0.85(+0.53%) |
Apr 27, 2018 | 161.52 | 161.90 | 158.70 | 160.02 | 51,702 | -1.22(-0.76%) |
Apr 26, 2018 | 158.49 | 161.94 | 158.49 | 161.24 | 27,451 | +3.16(+2.00%) |
Apr 25, 2018 | 159.72 | 161.45 | 156.99 | 158.08 | 32,406 | -1.41(-0.89%) |
Apr 24, 2018 | 161.48 | 161.60 | 158.61 | 159.49 | 24,847 | -1.29(-0.80%) |
Apr 23, 2018 | 162.23 | 163.91 | 152.63 | 160.78 | 37,024 | -1.16(-0.72%) |
Apr 20, 2018 | 161.47 | 162.96 | 160.70 | 161.94 | 61,809 | +0.40(+0.25%) |
Apr 19, 2018 | 166.09 | 166.09 | 161.53 | 161.54 | 40,732 | -4.69(-2.82%) |
Apr 18, 2018 | 167.41 | 168.35 | 165.96 | 166.24 | 71,047 | -1.15(-0.69%) |
Apr 17, 2018 | 167.72 | 168.99 | 163.48 | 167.39 | 50,069 | +0.36(+0.22%) |
Apr 16, 2018 | 165.69 | 167.78 | 165.30 | 167.03 | 21,849 | +2.31(+1.40%) |
Apr 13, 2018 | 165.03 | 166.85 | 163.41 | 164.72 | 27,358 | +0.31(+0.19%) |
Apr 12, 2018 | 166.09 | 167.47 | 164.07 | 164.42 | 23,146 | -1.64(-0.99%) |
Apr 11, 2018 | 165.80 | 166.93 | 164.34 | 166.06 | 39,290 | -0.64(-0.38%) |
Apr 10, 2018 | 168.01 | 169.03 | 165.37 | 166.70 | 47,782 | -0.12(-0.07%) |
Apr 09, 2018 | 167.59 | 169.13 | 166.50 | 166.82 | 36,448 | +0.12(+0.07%) |
Apr 06, 2018 | 167.17 | 168.56 | 164.84 | 166.70 | 32,933 | -1.88(-1.11%) |
Apr 05, 2018 | 170.84 | 170.84 | 167.68 | 168.57 | 54,621 | -0.99(-0.59%) |
Apr 04, 2018 | 164.07 | 170.70 | 163.91 | 169.57 | 58,744 | +3.55(+2.14%) |
Apr 03, 2018 | 163.42 | 166.93 | 162.15 | 166.02 | 37,214 | +3.57(+2.20%) |