Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 133.07 | 134.09 | 132.41 | 132.47 | 2,087,198 | +0.05(+0.04%) |
Jun 28, 2018 | 132.22 | 133.34 | 131.23 | 132.42 | 1,361,325 | +0.54(+0.41%) |
Jun 27, 2018 | 131.74 | 134.50 | 131.33 | 131.88 | 1,740,967 | -1.91(-1.43%) |
Jun 26, 2018 | 134.84 | 136.21 | 133.50 | 133.78 | 2,037,197 | -0.76(-0.56%) |
Jun 25, 2018 | 135.93 | 135.93 | 133.46 | 134.54 | 1,642,196 | -1.56(-1.15%) |
Jun 22, 2018 | 136.44 | 137.36 | 135.59 | 136.10 | 2,434,096 | +0.16(+0.12%) |
Jun 21, 2018 | 134.98 | 136.39 | 133.44 | 135.94 | 1,742,366 | +0.82(+0.60%) |
Jun 20, 2018 | 135.66 | 136.47 | 135.03 | 135.13 | 1,523,986 | +0.20(+0.15%) |
Jun 19, 2018 | 135.64 | 136.35 | 134.47 | 134.92 | 2,496,406 | -1.81(-1.32%) |
Jun 18, 2018 | 136.57 | 137.15 | 136.07 | 136.73 | 1,382,498 | -0.51(-0.37%) |
Jun 15, 2018 | 137.70 | 136.46 | 137.24 | 2,567,399 | +0.78(+0.57%) | |
Jun 14, 2018 | 138.02 | 139.17 | 135.90 | 136.46 | 2,084,585 | -1.31(-0.95%) |
Jun 13, 2018 | 137.61 | 138.73 | 136.82 | 137.77 | 1,915,054 | +0.21(+0.15%) |
Jun 12, 2018 | 137.66 | 138.11 | 136.30 | 137.56 | 1,506,762 | -0.33(-0.24%) |
Jun 11, 2018 | 138.39 | 138.54 | 137.09 | 137.89 | 1,794,189 | -0.27(-0.20%) |
Jun 08, 2018 | 138.52 | 138.75 | 137.13 | 138.16 | 1,767,130 | -0.62(-0.45%) |
Jun 07, 2018 | 140.20 | 140.42 | 138.03 | 138.79 | 2,384,438 | -0.89(-0.64%) |
Jun 06, 2018 | 140.34 | 139.68 | 2,804,625 | +2.48(+1.81%) | ||
Jun 05, 2018 | 136.09 | 137.46 | 136.09 | 137.20 | 3,254,290 | +0.13(+0.09%) |
Jun 04, 2018 | 134.95 | 137.21 | 134.83 | 137.07 | 2,466,043 | +2.23(+1.65%) |
Jun 01, 2018 | 132.33 | 135.06 | 131.81 | 134.84 | 2,100,303 | +3.73(+2.84%) |
May 31, 2018 | 132.83 | 133.43 | 130.79 | 131.11 | 4,544,246 | -2.09(-1.57%) |
May 30, 2018 | 128.46 | 133.72 | 127.73 | 133.20 | 3,009,799 | +5.48(+4.29%) |
May 29, 2018 | 127.55 | 128.41 | 126.64 | 127.72 | 2,313,716 | -0.74(-0.58%) |
May 25, 2018 | 128.46 | 128.46 | 128.46 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 127.72 | 128.87 | 126.53 | 128.79 | 1,830,502 | -0.08(-0.06%) |
May 23, 2018 | 128.64 | 128.93 | 127.28 | 128.87 | 1,275,618 | -0.60(-0.47%) |
May 22, 2018 | 129.80 | 129.95 | 127.82 | 129.47 | 1,723,930 | -0.42(-0.32%) |
May 21, 2018 | 128.90 | 130.28 | 128.79 | 129.89 | 1,220,732 | +1.29(+1.00%) |
May 18, 2018 | 129.28 | 129.49 | 128.21 | 128.60 | 2,390,258 | -0.74(-0.57%) |
May 17, 2018 | 129.04 | 129.51 | 128.29 | 129.34 | 1,355,435 | +0.02(+0.02%) |
May 16, 2018 | 129.26 | 129.60 | 128.27 | 129.32 | 1,132,073 | +0.18(+0.14%) |
May 15, 2018 | 129.37 | 129.88 | 128.21 | 129.14 | 1,530,848 | -0.47(-0.36%) |
May 14, 2018 | 128.73 | 129.74 | 127.57 | 129.61 | 1,660,017 | +1.40(+1.09%) |
May 11, 2018 | 128.64 | 128.78 | 127.57 | 128.21 | 1,484,640 | -0.54(-0.42%) |
May 10, 2018 | 129.13 | 129.57 | 128.09 | 128.75 | 1,904,101 | -1.22(-0.93%) |
May 09, 2018 | 127.76 | 130.26 | 126.69 | 129.96 | 1,624,233 | +2.42(+1.90%) |
May 08, 2018 | 128.02 | 128.54 | 126.89 | 127.54 | 1,614,020 | -0.61(-0.48%) |
May 07, 2018 | 128.30 | 128.84 | 127.45 | 128.15 | 1,530,704 | +0.05(+0.04%) |
May 04, 2018 | 126.21 | 129.02 | 125.36 | 128.10 | 1,746,987 | +1.72(+1.36%) |
May 03, 2018 | 125.32 | 127.49 | 123.87 | 126.38 | 2,605,409 | +0.52(+0.41%) |
May 02, 2018 | 125.92 | 127.33 | 125.28 | 125.86 | 2,112,839 | -0.10(-0.08%) |
May 01, 2018 | 126.81 | 127.44 | 124.27 | 125.96 | 2,438,438 | -0.95(-0.75%) |
Apr 30, 2018 | 127.47 | 129.24 | 126.90 | 126.91 | 1,755,501 | +0.26(+0.20%) |
Apr 27, 2018 | 127.10 | 128.22 | 125.28 | 126.65 | 1,976,373 | -1.68(-1.31%) |
Apr 26, 2018 | 128.69 | 130.61 | 125.24 | 128.34 | 3,788,032 | -1.31(-1.01%) |
Apr 25, 2018 | 130.19 | 130.48 | 128.66 | 129.65 | 1,798,424 | -0.42(-0.32%) |
Apr 24, 2018 | 132.79 | 133.13 | 129.00 | 130.07 | 1,906,614 | -2.09(-1.58%) |
Apr 23, 2018 | 132.77 | 133.06 | 131.34 | 132.16 | 1,668,084 | -0.71(-0.53%) |
Apr 20, 2018 | 132.98 | 133.53 | 131.20 | 132.87 | 1,985,558 | +0.49(+0.37%) |
Apr 19, 2018 | 133.30 | 134.05 | 131.93 | 132.38 | 1,660,714 | -0.59(-0.44%) |
Apr 18, 2018 | 132.75 | 133.52 | 131.76 | 132.96 | 1,275,268 | +0.35(+0.27%) |
Apr 17, 2018 | 132.64 | 134.13 | 132.45 | 132.61 | 1,975,471 | +0.60(+0.45%) |
Apr 16, 2018 | 132.75 | 133.55 | 131.97 | 132.01 | 1,270,227 | +0.48(+0.37%) |
Apr 13, 2018 | 133.11 | 133.17 | 130.63 | 131.53 | 1,274,300 | -0.64(-0.48%) |
Apr 12, 2018 | 130.75 | 133.74 | 130.40 | 132.17 | 2,232,240 | +2.37(+1.83%) |
Apr 11, 2018 | 130.40 | 130.81 | 129.17 | 129.79 | 1,616,682 | -1.88(-1.42%) |
Apr 10, 2018 | 129.60 | 132.46 | 129.53 | 131.67 | 2,457,075 | +3.55(+2.77%) |
Apr 09, 2018 | 127.75 | 130.73 | 127.26 | 128.12 | 1,801,249 | +0.74(+0.58%) |
Apr 06, 2018 | 130.25 | 130.41 | 126.50 | 127.38 | 1,632,315 | -3.81(-2.90%) |
Apr 05, 2018 | 130.31 | 132.07 | 129.39 | 131.18 | 2,248,565 | +2.01(+1.56%) |
Apr 04, 2018 | 127.18 | 129.62 | 126.39 | 129.17 | 1,888,312 | -0.06(-0.05%) |
Apr 03, 2018 | 126.57 | 129.56 | 126.15 | 129.24 | 2,400,428 | +2.31(+1.82%) |