Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 135.72 | 136.25 | 134.46 | 134.48 | 2,366,523 | +0.13(+0.10%) |
Jun 28, 2018 | 136.65 | 136.65 | 132.66 | 134.35 | 3,973,565 | -2.30(-1.68%) |
Jun 27, 2018 | 139.13 | 141.02 | 136.63 | 136.65 | 1,554,587 | -1.65(-1.19%) |
Jun 26, 2018 | 137.31 | 138.91 | 137.25 | 138.30 | 1,763,680 | +1.06(+0.77%) |
Jun 25, 2018 | 140.33 | 140.93 | 136.46 | 137.25 | 3,055,731 | -6.89(-4.78%) |
Jun 22, 2018 | 143.85 | 144.78 | 143.07 | 144.13 | 1,437,509 | +1.00(+0.70%) |
Jun 21, 2018 | 144.34 | 144.34 | 142.74 | 143.14 | 1,292,170 | -1.13(-0.78%) |
Jun 20, 2018 | 146.98 | 147.00 | 143.65 | 144.27 | 2,057,274 | -1.82(-1.25%) |
Jun 19, 2018 | 146.72 | 147.22 | 145.43 | 146.09 | 1,553,138 | -1.93(-1.31%) |
Jun 18, 2018 | 148.94 | 149.67 | 147.47 | 148.02 | 1,576,437 | -0.92(-0.62%) |
Jun 15, 2018 | 149.06 | 147.38 | 148.94 | 1,688,707 | +1.56(+1.06%) | |
Jun 14, 2018 | 146.40 | 147.87 | 146.36 | 147.38 | 1,065,016 | +0.71(+0.48%) |
Jun 13, 2018 | 148.43 | 148.56 | 146.20 | 146.67 | 1,896,127 | -1.39(-0.94%) |
Jun 12, 2018 | 146.13 | 148.57 | 145.58 | 148.06 | 1,712,282 | +1.92(+1.32%) |
Jun 11, 2018 | 144.34 | 146.75 | 144.30 | 146.13 | 1,389,321 | +1.89(+1.31%) |
Jun 08, 2018 | 142.74 | 144.42 | 142.50 | 144.25 | 1,042,989 | +1.45(+1.02%) |
Jun 07, 2018 | 139.45 | 143.24 | 139.10 | 142.80 | 1,691,246 | +3.11(+2.23%) |
Jun 06, 2018 | 138.93 | 139.69 | 1,557,359 | -0.46(-0.33%) | ||
Jun 05, 2018 | 140.67 | 141.07 | 139.09 | 140.15 | 1,729,131 | -0.43(-0.31%) |
Jun 04, 2018 | 140.62 | 141.48 | 140.28 | 140.58 | 1,822,275 | +0.72(+0.51%) |
Jun 01, 2018 | 141.56 | 141.83 | 137.88 | 139.87 | 1,730,735 | -0.98(-0.70%) |
May 31, 2018 | 142.46 | 142.79 | 140.13 | 140.84 | 3,080,261 | -1.65(-1.16%) |
May 30, 2018 | 142.42 | 142.99 | 141.27 | 142.50 | 2,109,269 | +1.36(+0.96%) |
May 29, 2018 | 141.21 | 142.25 | 140.46 | 141.14 | 1,640,963 | -0.65(-0.46%) |
May 25, 2018 | 141.79 | 141.79 | 141.79 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.96 | 142.42 | 140.49 | 141.51 | 1,497,481 | -0.72(-0.51%) |
May 23, 2018 | 139.25 | 142.26 | 139.24 | 142.24 | 1,792,134 | +3.22(+2.31%) |
May 22, 2018 | 139.13 | 139.76 | 138.79 | 139.02 | 1,080,074 | +0.08(+0.06%) |
May 21, 2018 | 137.53 | 139.01 | 136.88 | 138.94 | 1,540,970 | +2.16(+1.58%) |
May 18, 2018 | 136.48 | 137.23 | 134.61 | 136.78 | 1,909,456 | +0.55(+0.41%) |
May 17, 2018 | 135.94 | 136.87 | 135.57 | 136.22 | 2,634,503 | +0.19(+0.14%) |
May 16, 2018 | 133.87 | 136.47 | 133.76 | 136.03 | 2,660,215 | +2.39(+1.79%) |
May 15, 2018 | 132.10 | 133.68 | 131.15 | 133.65 | 2,505,472 | +1.44(+1.09%) |
May 14, 2018 | 132.54 | 132.68 | 131.79 | 132.21 | 1,724,535 | +0.41(+0.31%) |
May 11, 2018 | 130.20 | 131.90 | 130.00 | 131.79 | 2,190,349 | +1.59(+1.22%) |
May 10, 2018 | 130.14 | 131.16 | 129.95 | 130.20 | 1,798,781 | +0.65(+0.50%) |
May 09, 2018 | 128.78 | 129.58 | 127.67 | 129.56 | 2,908,818 | +1.51(+1.18%) |
May 08, 2018 | 126.27 | 129.05 | 125.80 | 128.04 | 2,527,701 | +2.27(+1.80%) |
May 07, 2018 | 127.60 | 127.82 | 125.00 | 125.78 | 2,431,434 | -1.83(-1.44%) |
May 04, 2018 | 125.58 | 128.62 | 125.09 | 127.61 | 2,439,415 | +1.52(+1.21%) |
May 03, 2018 | 126.61 | 127.40 | 124.12 | 126.09 | 4,677,241 | +1.44(+1.15%) |
May 02, 2018 | 131.61 | 132.45 | 123.87 | 124.65 | 7,709,725 | -11.60(-8.51%) |
May 01, 2018 | 138.78 | 139.05 | 136.25 | 136.25 | 3,291,950 | -2.97(-2.13%) |
Apr 30, 2018 | 140.40 | 141.53 | 138.85 | 139.22 | 3,207,247 | -0.61(-0.44%) |
Apr 27, 2018 | 138.85 | 140.18 | 138.25 | 139.83 | 1,411,369 | +1.08(+0.78%) |
Apr 26, 2018 | 138.39 | 139.46 | 138.15 | 138.75 | 1,277,676 | +1.03(+0.75%) |
Apr 25, 2018 | 137.79 | 138.07 | 136.14 | 137.72 | 2,139,804 | -0.36(-0.26%) |
Apr 24, 2018 | 139.84 | 140.91 | 136.74 | 138.07 | 2,302,583 | -1.01(-0.73%) |
Apr 23, 2018 | 140.40 | 140.57 | 138.19 | 139.09 | 1,773,046 | -0.73(-0.52%) |
Apr 20, 2018 | 142.51 | 142.93 | 139.08 | 139.82 | 2,642,512 | -2.91(-2.04%) |
Apr 19, 2018 | 142.67 | 143.61 | 142.08 | 142.74 | 1,535,225 | -0.63(-0.44%) |
Apr 18, 2018 | 144.41 | 144.66 | 143.00 | 143.37 | 1,944,195 | -0.57(-0.40%) |
Apr 17, 2018 | 142.64 | 144.40 | 142.06 | 143.94 | 1,348,861 | +2.15(+1.52%) |
Apr 16, 2018 | 141.13 | 143.07 | 140.68 | 141.79 | 2,160,003 | +1.89(+1.35%) |
Apr 13, 2018 | 142.39 | 142.71 | 138.74 | 139.90 | 2,466,255 | -2.52(-1.77%) |
Apr 12, 2018 | 144.03 | 144.39 | 142.01 | 142.42 | 1,982,732 | -0.87(-0.61%) |
Apr 11, 2018 | 142.78 | 144.06 | 142.44 | 143.29 | 1,008,449 | +0.11(+0.08%) |
Apr 10, 2018 | 142.90 | 143.82 | 142.22 | 143.18 | 2,038,017 | +1.85(+1.31%) |
Apr 09, 2018 | 142.12 | 142.79 | 141.21 | 141.33 | 1,790,739 | +0.08(+0.05%) |
Apr 06, 2018 | 141.72 | 143.97 | 139.75 | 141.25 | 1,832,604 | -1.16(-0.81%) |
Apr 05, 2018 | 141.91 | 142.91 | 140.71 | 142.41 | 1,465,025 | +0.92(+0.65%) |
Apr 04, 2018 | 139.18 | 142.36 | 139.13 | 141.49 | 2,000,054 | +1.05(+0.75%) |
Apr 03, 2018 | 139.66 | 140.92 | 138.57 | 140.43 | 1,931,779 | +1.61(+1.16%) |