Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 134.98 | 135.51 | 133.72 | 133.75 | 2,379,460 | +0.13(+0.10%) |
Jun 28, 2018 | 135.91 | 135.91 | 131.93 | 133.62 | 3,995,287 | -2.29(-1.68%) |
Jun 27, 2018 | 138.37 | 140.26 | 135.89 | 135.91 | 1,563,085 | -1.64(-1.19%) |
Jun 26, 2018 | 136.56 | 138.16 | 136.50 | 137.55 | 1,773,322 | +1.05(+0.77%) |
Jun 25, 2018 | 139.56 | 140.16 | 135.72 | 136.50 | 3,072,436 | -6.85(-4.78%) |
Jun 22, 2018 | 143.07 | 144.00 | 142.29 | 143.35 | 1,445,368 | +0.99(+0.70%) |
Jun 21, 2018 | 143.56 | 143.56 | 141.96 | 142.36 | 1,299,234 | -1.12(-0.78%) |
Jun 20, 2018 | 146.18 | 146.20 | 142.87 | 143.48 | 2,068,521 | -1.81(-1.25%) |
Jun 19, 2018 | 145.92 | 146.42 | 144.63 | 145.29 | 1,561,629 | -1.92(-1.31%) |
Jun 18, 2018 | 148.13 | 148.85 | 146.67 | 147.21 | 1,585,055 | -0.92(-0.62%) |
Jun 15, 2018 | 148.25 | 146.57 | 148.13 | 1,697,939 | +1.56(+1.06%) | |
Jun 14, 2018 | 145.60 | 147.06 | 145.56 | 146.57 | 1,070,838 | +0.70(+0.48%) |
Jun 13, 2018 | 147.62 | 147.76 | 145.40 | 145.87 | 1,906,493 | -1.38(-0.94%) |
Jun 12, 2018 | 145.34 | 147.77 | 144.78 | 147.25 | 1,721,643 | +1.91(+1.32%) |
Jun 11, 2018 | 143.56 | 145.95 | 143.52 | 145.34 | 1,396,916 | +1.88(+1.31%) |
Jun 08, 2018 | 141.96 | 143.63 | 141.72 | 143.46 | 1,048,691 | +1.44(+1.02%) |
Jun 07, 2018 | 138.69 | 142.46 | 138.34 | 142.02 | 1,700,492 | +3.09(+2.23%) |
Jun 06, 2018 | 138.18 | 138.93 | 1,565,873 | -0.46(-0.33%) | ||
Jun 05, 2018 | 139.90 | 140.31 | 138.34 | 139.39 | 1,738,584 | -0.43(-0.31%) |
Jun 04, 2018 | 139.85 | 140.71 | 139.52 | 139.82 | 1,832,237 | +0.71(+0.51%) |
Jun 01, 2018 | 140.79 | 141.05 | 137.13 | 139.10 | 1,740,197 | -0.98(-0.70%) |
May 31, 2018 | 141.68 | 142.01 | 139.37 | 140.08 | 3,097,100 | -1.64(-1.16%) |
May 30, 2018 | 141.65 | 142.21 | 140.50 | 141.72 | 2,120,800 | +1.35(+0.96%) |
May 29, 2018 | 140.44 | 141.47 | 139.70 | 140.37 | 1,649,934 | -0.64(-0.46%) |
May 25, 2018 | 141.01 | 141.01 | 141.01 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.18 | 141.64 | 139.72 | 140.74 | 1,505,667 | -0.72(-0.51%) |
May 23, 2018 | 138.49 | 141.48 | 138.48 | 141.46 | 1,801,931 | +3.20(+2.31%) |
May 22, 2018 | 138.38 | 139.00 | 138.03 | 138.27 | 1,085,978 | +0.08(+0.06%) |
May 21, 2018 | 136.78 | 138.26 | 136.14 | 138.18 | 1,549,394 | +2.15(+1.58%) |
May 18, 2018 | 135.74 | 136.48 | 133.88 | 136.03 | 1,919,895 | +0.55(+0.41%) |
May 17, 2018 | 135.20 | 136.12 | 134.84 | 135.48 | 2,648,905 | +0.19(+0.14%) |
May 16, 2018 | 133.14 | 135.73 | 133.03 | 135.29 | 2,674,758 | +2.38(+1.79%) |
May 15, 2018 | 131.38 | 132.96 | 130.44 | 132.92 | 2,519,169 | +1.43(+1.09%) |
May 14, 2018 | 131.82 | 131.96 | 131.08 | 131.49 | 1,733,962 | +0.41(+0.31%) |
May 11, 2018 | 129.50 | 131.18 | 129.29 | 131.08 | 2,202,323 | +1.58(+1.22%) |
May 10, 2018 | 129.43 | 130.45 | 129.24 | 129.50 | 1,808,614 | +0.65(+0.50%) |
May 09, 2018 | 128.07 | 128.88 | 126.97 | 128.85 | 2,924,720 | +1.50(+1.18%) |
May 08, 2018 | 125.58 | 128.35 | 125.12 | 127.35 | 2,541,519 | +2.25(+1.80%) |
May 07, 2018 | 126.91 | 127.12 | 124.32 | 125.09 | 2,444,726 | -1.82(-1.44%) |
May 04, 2018 | 124.90 | 127.92 | 124.41 | 126.92 | 2,452,750 | +1.52(+1.21%) |
May 03, 2018 | 125.92 | 126.71 | 123.45 | 125.40 | 4,702,810 | +1.43(+1.15%) |
May 02, 2018 | 130.90 | 131.73 | 123.19 | 123.97 | 7,751,871 | -11.54(-8.51%) |
May 01, 2018 | 138.02 | 138.29 | 135.51 | 135.51 | 3,309,946 | -2.95(-2.13%) |
Apr 30, 2018 | 139.63 | 140.76 | 138.10 | 138.46 | 3,224,780 | -0.61(-0.44%) |
Apr 27, 2018 | 138.10 | 139.42 | 137.50 | 139.07 | 1,419,084 | +1.08(+0.78%) |
Apr 26, 2018 | 137.64 | 138.71 | 137.40 | 138.00 | 1,284,660 | +1.03(+0.75%) |
Apr 25, 2018 | 137.04 | 137.32 | 135.40 | 136.97 | 2,151,501 | -0.35(-0.26%) |
Apr 24, 2018 | 139.08 | 140.15 | 135.99 | 137.32 | 2,315,170 | -1.01(-0.73%) |
Apr 23, 2018 | 139.64 | 139.81 | 137.44 | 138.33 | 1,782,739 | -0.73(-0.52%) |
Apr 20, 2018 | 141.74 | 142.16 | 138.32 | 139.06 | 2,656,958 | -2.90(-2.04%) |
Apr 19, 2018 | 141.89 | 142.83 | 141.31 | 141.96 | 1,543,618 | -0.63(-0.44%) |
Apr 18, 2018 | 143.62 | 143.88 | 142.22 | 142.59 | 1,954,823 | -0.57(-0.40%) |
Apr 17, 2018 | 141.87 | 143.62 | 141.29 | 143.16 | 1,356,234 | +2.14(+1.52%) |
Apr 16, 2018 | 140.36 | 142.30 | 139.91 | 141.01 | 2,171,812 | +1.88(+1.35%) |
Apr 13, 2018 | 141.61 | 141.93 | 137.99 | 139.14 | 2,479,738 | -2.51(-1.77%) |
Apr 12, 2018 | 143.25 | 143.60 | 141.24 | 141.64 | 1,993,571 | -0.87(-0.61%) |
Apr 11, 2018 | 142.01 | 143.28 | 141.67 | 142.51 | 1,013,961 | +0.11(+0.08%) |
Apr 10, 2018 | 142.12 | 143.03 | 141.44 | 142.40 | 2,049,158 | +1.84(+1.31%) |
Apr 09, 2018 | 141.35 | 142.02 | 140.44 | 140.56 | 1,800,529 | +0.07(+0.05%) |
Apr 06, 2018 | 140.95 | 143.18 | 138.99 | 140.48 | 1,842,622 | -1.15(-0.81%) |
Apr 05, 2018 | 141.14 | 142.14 | 139.95 | 141.63 | 1,473,033 | +0.92(+0.65%) |
Apr 04, 2018 | 138.43 | 141.59 | 138.38 | 140.72 | 2,010,987 | +1.05(+0.75%) |
Apr 03, 2018 | 138.90 | 140.16 | 137.82 | 139.67 | 1,942,340 | +1.60(+1.16%) |