Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 137.72 | 136.55 | 136.58 | 1,633,218 | +0.21(+0.15%) | |
Jun 28, 2018 | 135.18 | 136.80 | 134.90 | 136.37 | 1,733,703 | +1.16(+0.86%) |
Jun 27, 2018 | 137.46 | 138.07 | 135.20 | 135.21 | 1,751,127 | -1.69(-1.23%) |
Jun 26, 2018 | 136.80 | 137.58 | 136.50 | 136.90 | 1,150,237 | +0.49(+0.36%) |
Jun 25, 2018 | 138.12 | 138.31 | 135.45 | 136.41 | 6,508,797 | -2.49(-1.79%) |
Jun 22, 2018 | 139.55 | 139.76 | 138.76 | 138.89 | 1,483,703 | -0.19(-0.14%) |
Jun 21, 2018 | 140.22 | 140.33 | 138.83 | 139.08 | 1,399,179 | -1.00(-0.71%) |
Jun 20, 2018 | 140.06 | 140.55 | 139.88 | 140.08 | 3,077,213 | +0.49(+0.35%) |
Jun 19, 2018 | 138.99 | 139.66 | 138.34 | 139.59 | 1,240,076 | -0.79(-0.56%) |
Jun 18, 2018 | 139.53 | 140.45 | 139.27 | 140.38 | 2,260,446 | -0.09(-0.07%) |
Jun 15, 2018 | 140.57 | 139.79 | 140.47 | 9,925,399 | -0.09(-0.07%) | |
Jun 14, 2018 | 140.31 | 140.74 | 140.08 | 140.56 | 829,019 | +0.84(+0.60%) |
Jun 13, 2018 | 140.36 | 140.74 | 139.64 | 139.72 | 1,022,980 | -0.52(-0.37%) |
Jun 12, 2018 | 139.89 | 140.37 | 139.73 | 140.24 | 1,004,164 | +0.57(+0.41%) |
Jun 11, 2018 | 139.58 | 140.01 | 139.44 | 139.67 | 1,214,895 | +0.28(+0.20%) |
Jun 08, 2018 | 138.62 | 139.49 | 138.43 | 139.40 | 1,645,432 | +0.44(+0.31%) |
Jun 07, 2018 | 139.78 | 139.81 | 138.39 | 138.96 | 3,407,075 | -0.65(-0.46%) |
Jun 06, 2018 | 139.61 | 138.27 | 139.61 | 2,956,307 | +1.13(+0.82%) | |
Jun 05, 2018 | 138.12 | 138.60 | 137.89 | 138.48 | 2,039,849 | +0.48(+0.35%) |
Jun 04, 2018 | 137.45 | 138.03 | 137.27 | 137.99 | 1,056,074 | +1.04(+0.76%) |
Jun 01, 2018 | 135.91 | 137.08 | 135.91 | 136.95 | 3,909,026 | +1.67(+1.24%) |
May 31, 2018 | 135.71 | 136.23 | 135.10 | 135.28 | 1,839,920 | -0.72(-0.53%) |
May 30, 2018 | 135.20 | 136.22 | 135.06 | 136.00 | 2,097,737 | +1.43(+1.07%) |
May 29, 2018 | 134.84 | 135.34 | 133.88 | 134.56 | 3,615,512 | -0.95(-0.70%) |
May 25, 2018 | 135.51 | 135.51 | 135.51 | 0 | -0.11(-0.08%) | |
May 24, 2018 | 135.50 | 135.80 | 134.53 | 135.63 | 925,035 | +0.05(+0.03%) |
May 23, 2018 | 134.07 | 135.58 | 134.07 | 135.58 | 3,120,584 | +0.78(+0.58%) |
May 22, 2018 | 135.82 | 135.96 | 134.65 | 134.80 | 682,127 | -0.67(-0.50%) |
May 21, 2018 | 135.22 | 135.86 | 134.99 | 135.47 | 710,214 | +1.01(+0.75%) |
May 18, 2018 | 134.32 | 134.79 | 134.19 | 134.47 | 919,666 | -0.02(-0.01%) |
May 17, 2018 | 134.50 | 135.17 | 133.97 | 134.49 | 737,233 | -0.17(-0.13%) |
May 16, 2018 | 134.12 | 134.94 | 134.12 | 134.66 | 860,444 | +0.68(+0.51%) |
May 15, 2018 | 134.31 | 134.31 | 133.50 | 133.97 | 1,236,631 | -1.14(-0.84%) |
May 14, 2018 | 135.35 | 135.85 | 134.89 | 135.11 | 854,182 | +0.03(+0.02%) |
May 11, 2018 | 134.90 | 135.34 | 134.56 | 135.09 | 1,951,304 | +0.25(+0.18%) |
May 10, 2018 | 133.91 | 135.06 | 133.90 | 134.84 | 1,223,851 | +1.20(+0.90%) |
May 09, 2018 | 132.61 | 133.76 | 132.35 | 133.64 | 801,386 | +1.24(+0.94%) |
May 08, 2018 | 132.13 | 132.63 | 131.63 | 132.40 | 1,661,754 | -0.01(-0.01%) |
May 07, 2018 | 132.25 | 132.84 | 131.94 | 132.41 | 2,944,760 | +0.75(+0.57%) |
May 04, 2018 | 129.23 | 132.03 | 129.16 | 131.66 | 1,021,872 | +1.89(+1.46%) |
May 03, 2018 | 129.18 | 130.15 | 127.84 | 129.77 | 1,327,650 | +0.04(+0.03%) |
May 02, 2018 | 130.34 | 130.98 | 129.54 | 129.73 | 1,488,317 | -0.64(-0.49%) |
May 01, 2018 | 129.40 | 130.43 | 128.84 | 130.37 | 1,264,756 | +0.77(+0.59%) |
Apr 30, 2018 | 130.76 | 131.34 | 129.59 | 129.59 | 2,008,431 | -0.85(-0.65%) |
Apr 27, 2018 | 131.01 | 131.28 | 129.79 | 130.44 | 1,388,904 | +0.09(+0.07%) |
Apr 26, 2018 | 129.33 | 130.79 | 129.07 | 130.35 | 909,195 | +2.08(+1.62%) |
Apr 25, 2018 | 128.10 | 128.63 | 126.86 | 128.27 | 1,379,753 | +0.15(+0.12%) |
Apr 24, 2018 | 131.20 | 131.24 | 127.20 | 128.11 | 2,103,789 | -2.51(-1.92%) |
Apr 23, 2018 | 131.14 | 131.55 | 129.97 | 130.62 | 926,262 | -0.10(-0.08%) |
Apr 20, 2018 | 132.17 | 132.25 | 130.30 | 130.73 | 1,774,936 | -1.47(-1.11%) |
Apr 19, 2018 | 132.76 | 133.17 | 131.69 | 132.20 | 902,703 | -1.09(-0.82%) |
Apr 18, 2018 | 133.38 | 133.65 | 132.73 | 133.29 | 809,343 | +0.20(+0.15%) |
Apr 17, 2018 | 132.17 | 133.43 | 131.94 | 133.09 | 830,923 | +2.08(+1.59%) |
Apr 16, 2018 | 130.87 | 131.43 | 130.41 | 131.01 | 1,345,840 | +1.08(+0.83%) |
Apr 13, 2018 | 131.04 | 131.09 | 129.33 | 129.93 | 1,070,598 | -0.35(-0.27%) |
Apr 12, 2018 | 130.01 | 130.81 | 129.80 | 130.28 | 1,114,945 | +1.05(+0.82%) |
Apr 11, 2018 | 129.05 | 130.22 | 129.05 | 129.22 | 1,292,833 | -0.64(-0.49%) |
Apr 10, 2018 | 129.18 | 130.29 | 128.71 | 129.86 | 1,496,660 | +2.27(+1.78%) |
Apr 09, 2018 | 128.09 | 129.59 | 127.43 | 127.59 | 1,306,947 | +0.38(+0.30%) |
Apr 06, 2018 | 129.07 | 129.92 | 126.39 | 127.21 | 2,347,689 | -2.98(-2.29%) |
Apr 05, 2018 | 130.21 | 130.77 | 129.41 | 130.19 | 1,229,743 | +0.90(+0.70%) |
Apr 04, 2018 | 125.45 | 129.57 | 125.19 | 129.29 | 2,070,683 | +1.70(+1.33%) |
Apr 03, 2018 | 127.06 | 127.94 | 125.75 | 127.59 | 2,049,794 | +1.46(+1.16%) |