Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 135.69 | 136.23 | 134.43 | 134.46 | 2,366,976 | +0.13(+0.10%) |
Jun 28, 2018 | 136.62 | 136.62 | 132.63 | 134.33 | 3,974,325 | -2.30(-1.68%) |
Jun 27, 2018 | 139.10 | 141.00 | 136.61 | 136.62 | 1,554,884 | -1.65(-1.19%) |
Jun 26, 2018 | 137.28 | 138.89 | 137.22 | 138.27 | 1,764,017 | +1.06(+0.77%) |
Jun 25, 2018 | 140.30 | 140.90 | 136.44 | 137.22 | 3,056,316 | -6.89(-4.78%) |
Jun 22, 2018 | 143.82 | 144.76 | 143.04 | 144.11 | 1,437,784 | +1.00(+0.70%) |
Jun 21, 2018 | 144.31 | 144.31 | 142.71 | 143.11 | 1,292,418 | -1.13(-0.78%) |
Jun 20, 2018 | 146.95 | 146.97 | 143.63 | 144.24 | 2,057,668 | -1.82(-1.25%) |
Jun 19, 2018 | 146.69 | 147.19 | 145.40 | 146.06 | 1,553,435 | -1.93(-1.30%) |
Jun 18, 2018 | 148.91 | 149.64 | 147.44 | 147.99 | 1,576,739 | -0.92(-0.62%) |
Jun 15, 2018 | 149.03 | 147.35 | 148.91 | 1,689,030 | +1.56(+1.06%) | |
Jun 14, 2018 | 146.37 | 147.84 | 146.33 | 147.35 | 1,065,220 | +0.71(+0.48%) |
Jun 13, 2018 | 148.40 | 148.54 | 146.17 | 146.64 | 1,896,490 | -1.38(-0.94%) |
Jun 12, 2018 | 146.10 | 148.54 | 145.55 | 148.03 | 1,712,610 | +1.92(+1.32%) |
Jun 11, 2018 | 144.31 | 146.72 | 144.28 | 146.10 | 1,389,587 | +1.88(+1.31%) |
Jun 08, 2018 | 142.71 | 144.39 | 142.47 | 144.22 | 1,043,189 | +1.45(+1.02%) |
Jun 07, 2018 | 139.42 | 143.21 | 139.07 | 142.77 | 1,691,570 | +3.11(+2.23%) |
Jun 06, 2018 | 138.91 | 139.66 | 1,557,657 | -0.46(-0.33%) | ||
Jun 05, 2018 | 140.64 | 141.04 | 139.07 | 140.12 | 1,729,462 | -0.43(-0.31%) |
Jun 04, 2018 | 140.59 | 141.45 | 140.25 | 140.56 | 1,822,624 | +0.72(+0.51%) |
Jun 01, 2018 | 141.53 | 141.80 | 137.85 | 139.84 | 1,731,066 | -0.98(-0.70%) |
May 31, 2018 | 142.43 | 142.76 | 140.10 | 140.82 | 3,080,850 | -1.65(-1.16%) |
May 30, 2018 | 142.39 | 142.96 | 141.24 | 142.47 | 2,109,672 | +1.36(+0.96%) |
May 29, 2018 | 141.19 | 142.22 | 140.43 | 141.11 | 1,641,277 | -0.65(-0.46%) |
May 25, 2018 | 141.76 | 141.76 | 141.76 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.93 | 142.39 | 140.46 | 141.49 | 1,497,767 | -0.72(-0.51%) |
May 23, 2018 | 139.22 | 142.23 | 139.21 | 142.21 | 1,792,477 | +3.21(+2.31%) |
May 22, 2018 | 139.11 | 139.74 | 138.76 | 139.00 | 1,080,280 | +0.09(+0.06%) |
May 21, 2018 | 137.50 | 138.99 | 136.86 | 138.91 | 1,541,264 | +2.16(+1.58%) |
May 18, 2018 | 136.46 | 137.20 | 134.59 | 136.75 | 1,909,821 | +0.55(+0.41%) |
May 17, 2018 | 135.91 | 136.84 | 135.55 | 136.19 | 2,635,007 | +0.19(+0.14%) |
May 16, 2018 | 133.84 | 136.45 | 133.73 | 136.01 | 2,660,724 | +2.39(+1.79%) |
May 15, 2018 | 132.08 | 133.66 | 131.13 | 133.62 | 2,505,952 | +1.44(+1.09%) |
May 14, 2018 | 132.52 | 132.65 | 131.77 | 132.18 | 1,724,865 | +0.41(+0.31%) |
May 11, 2018 | 130.18 | 131.87 | 129.97 | 131.77 | 2,190,768 | +1.59(+1.22%) |
May 10, 2018 | 130.11 | 131.14 | 129.93 | 130.18 | 1,799,125 | +0.65(+0.50%) |
May 09, 2018 | 128.75 | 129.56 | 127.64 | 129.53 | 2,909,374 | +1.51(+1.18%) |
May 08, 2018 | 126.24 | 129.02 | 125.78 | 128.02 | 2,528,184 | +2.27(+1.80%) |
May 07, 2018 | 127.58 | 127.79 | 124.97 | 125.75 | 2,431,899 | -1.83(-1.44%) |
May 04, 2018 | 125.56 | 128.59 | 125.07 | 127.58 | 2,439,881 | +1.52(+1.21%) |
May 03, 2018 | 126.59 | 127.38 | 124.10 | 126.06 | 4,678,136 | +1.44(+1.15%) |
May 02, 2018 | 131.59 | 132.43 | 123.84 | 124.62 | 7,711,199 | -11.60(-8.51%) |
May 01, 2018 | 138.75 | 139.02 | 136.22 | 136.22 | 3,292,579 | -2.97(-2.13%) |
Apr 30, 2018 | 140.37 | 141.50 | 138.83 | 139.19 | 3,207,861 | -0.61(-0.44%) |
Apr 27, 2018 | 138.83 | 140.15 | 138.22 | 139.80 | 1,411,639 | +1.08(+0.78%) |
Apr 26, 2018 | 138.37 | 139.44 | 138.12 | 138.72 | 1,277,920 | +1.03(+0.75%) |
Apr 25, 2018 | 137.76 | 138.05 | 136.11 | 137.69 | 2,140,213 | -0.36(-0.26%) |
Apr 24, 2018 | 139.81 | 140.88 | 136.71 | 138.05 | 2,303,023 | -1.02(-0.73%) |
Apr 23, 2018 | 140.38 | 140.55 | 138.17 | 139.06 | 1,773,386 | -0.73(-0.53%) |
Apr 20, 2018 | 142.48 | 142.91 | 139.05 | 139.79 | 2,643,017 | -2.91(-2.04%) |
Apr 19, 2018 | 142.64 | 143.58 | 142.05 | 142.71 | 1,535,519 | -0.63(-0.44%) |
Apr 18, 2018 | 144.38 | 144.63 | 142.97 | 143.34 | 1,944,567 | -0.57(-0.40%) |
Apr 17, 2018 | 142.61 | 144.37 | 142.03 | 143.91 | 1,349,119 | +2.15(+1.52%) |
Apr 16, 2018 | 141.10 | 143.05 | 140.65 | 141.76 | 2,160,417 | +1.89(+1.35%) |
Apr 13, 2018 | 142.36 | 142.68 | 138.71 | 139.87 | 2,466,727 | -2.52(-1.77%) |
Apr 12, 2018 | 144.00 | 144.36 | 141.99 | 142.39 | 1,983,111 | -0.87(-0.61%) |
Apr 11, 2018 | 142.75 | 144.03 | 142.42 | 143.26 | 1,008,641 | +0.11(+0.08%) |
Apr 10, 2018 | 142.87 | 143.79 | 142.19 | 143.15 | 2,038,406 | +1.85(+1.31%) |
Apr 09, 2018 | 142.10 | 142.76 | 141.19 | 141.30 | 1,791,082 | +0.08(+0.05%) |
Apr 06, 2018 | 141.69 | 143.94 | 139.72 | 141.22 | 1,832,954 | -1.16(-0.81%) |
Apr 05, 2018 | 141.88 | 142.89 | 140.69 | 142.38 | 1,465,305 | +0.92(+0.65%) |
Apr 04, 2018 | 139.16 | 142.33 | 139.11 | 141.46 | 2,000,436 | +1.05(+0.75%) |
Apr 03, 2018 | 139.63 | 140.89 | 138.54 | 140.41 | 1,932,149 | +1.61(+1.16%) |