Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 128.63 | 131.03 | 128.14 | 128.34 | 2,088,858 | +0.35(+0.27%) |
Jun 28, 2018 | 127.23 | 128.97 | 126.07 | 128.00 | 1,764,506 | +0.67(+0.53%) |
Jun 27, 2018 | 128.74 | 130.94 | 127.10 | 127.33 | 2,664,154 | -0.25(-0.19%) |
Jun 26, 2018 | 127.92 | 128.80 | 126.72 | 127.57 | 2,005,949 | +0.00(+0.00%) |
Jun 25, 2018 | 129.47 | 129.65 | 126.66 | 127.57 | 4,055,980 | -3.22(-2.46%) |
Jun 22, 2018 | 131.25 | 132.79 | 130.51 | 130.79 | 2,581,701 | +1.06(+0.82%) |
Jun 21, 2018 | 131.06 | 131.37 | 128.53 | 129.73 | 3,047,992 | -2.14(-1.62%) |
Jun 20, 2018 | 130.31 | 132.32 | 128.69 | 131.87 | 2,856,692 | +1.89(+1.45%) |
Jun 19, 2018 | 132.46 | 132.46 | 129.30 | 129.97 | 4,107,826 | -5.03(-3.73%) |
Jun 18, 2018 | 134.64 | 135.33 | 133.96 | 135.01 | 3,225,460 | -0.88(-0.65%) |
Jun 15, 2018 | 137.21 | 133.09 | 135.88 | 6,558,250 | -1.31(-0.95%) | |
Jun 14, 2018 | 139.78 | 140.59 | 137.03 | 137.19 | 3,362,939 | -2.89(-2.06%) |
Jun 13, 2018 | 144.25 | 144.25 | 139.70 | 140.08 | 2,612,037 | -3.88(-2.70%) |
Jun 12, 2018 | 143.01 | 144.88 | 143.01 | 143.96 | 2,790,217 | +0.83(+0.58%) |
Jun 11, 2018 | 143.30 | 144.10 | 141.95 | 143.13 | 2,107,397 | -0.40(-0.28%) |
Jun 08, 2018 | 144.45 | 144.89 | 142.55 | 143.53 | 1,521,974 | -1.40(-0.96%) |
Jun 07, 2018 | 144.74 | 146.44 | 144.03 | 144.93 | 2,393,980 | +0.09(+0.06%) |
Jun 06, 2018 | 144.85 | 144.84 | 2,701,768 | +3.75(+2.66%) | ||
Jun 05, 2018 | 139.16 | 141.20 | 138.77 | 141.09 | 2,049,361 | +2.66(+1.92%) |
Jun 04, 2018 | 140.43 | 140.79 | 138.10 | 138.43 | 1,797,100 | -1.69(-1.21%) |
Jun 01, 2018 | 137.67 | 140.72 | 137.51 | 140.12 | 2,907,396 | +3.54(+2.59%) |
May 31, 2018 | 141.52 | 141.66 | 136.53 | 136.58 | 5,204,751 | -5.09(-3.59%) |
May 30, 2018 | 142.31 | 142.64 | 140.87 | 141.67 | 3,142,403 | +0.06(+0.05%) |
May 29, 2018 | 143.46 | 145.14 | 140.23 | 141.60 | 3,667,735 | -3.64(-2.51%) |
May 25, 2018 | 145.25 | 145.25 | 145.25 | 0 | +0.75(+0.52%) | |
May 24, 2018 | 144.83 | 144.93 | 142.45 | 144.50 | 2,656,546 | +1.46(+1.02%) |
May 23, 2018 | 140.43 | 143.14 | 139.81 | 143.04 | 2,194,812 | +1.36(+0.96%) |
May 22, 2018 | 144.65 | 145.62 | 141.50 | 141.68 | 2,695,151 | -2.96(-2.05%) |
May 21, 2018 | 145.71 | 147.43 | 142.60 | 144.64 | 5,387,806 | +2.81(+1.98%) |
May 18, 2018 | 133.83 | 143.51 | 133.47 | 141.82 | 8,526,250 | +7.71(+5.75%) |
May 17, 2018 | 134.56 | 135.29 | 132.83 | 134.11 | 4,477,838 | -0.49(-0.37%) |
May 16, 2018 | 133.03 | 134.83 | 133.03 | 134.60 | 2,066,050 | +1.66(+1.25%) |
May 15, 2018 | 132.76 | 133.78 | 130.91 | 132.94 | 3,431,824 | -1.11(-0.83%) |
May 14, 2018 | 135.52 | 135.77 | 133.18 | 134.06 | 3,813,655 | -0.52(-0.39%) |
May 11, 2018 | 134.11 | 136.11 | 133.51 | 134.58 | 2,722,487 | +0.65(+0.48%) |
May 10, 2018 | 132.89 | 134.74 | 132.04 | 133.93 | 2,642,384 | +1.33(+1.00%) |
May 09, 2018 | 130.82 | 132.94 | 129.80 | 132.60 | 2,553,348 | +2.82(+2.18%) |
May 08, 2018 | 128.49 | 130.36 | 128.09 | 129.78 | 2,396,534 | +1.69(+1.32%) |
May 07, 2018 | 127.89 | 129.51 | 127.22 | 128.09 | 2,015,178 | +2.67(+2.13%) |
May 04, 2018 | 124.35 | 126.29 | 123.46 | 125.42 | 2,117,831 | +0.39(+0.31%) |
May 03, 2018 | 124.24 | 125.53 | 119.91 | 125.03 | 4,068,731 | +1.94(+1.57%) |
May 02, 2018 | 123.70 | 125.95 | 122.95 | 123.09 | 2,829,760 | -0.57(-0.46%) |
May 01, 2018 | 123.10 | 124.44 | 120.75 | 123.66 | 2,603,984 | +0.04(+0.03%) |
Apr 30, 2018 | 125.83 | 126.47 | 123.53 | 123.62 | 2,773,243 | -2.04(-1.62%) |
Apr 27, 2018 | 124.88 | 127.83 | 124.54 | 125.66 | 2,848,304 | +1.12(+0.90%) |
Apr 26, 2018 | 126.11 | 126.28 | 122.14 | 124.54 | 4,457,121 | -1.52(-1.21%) |
Apr 25, 2018 | 126.13 | 127.80 | 124.33 | 126.06 | 3,357,641 | -0.10(-0.08%) |
Apr 24, 2018 | 135.48 | 136.25 | 125.53 | 126.17 | 5,985,523 | -7.24(-5.43%) |
Apr 23, 2018 | 134.51 | 135.03 | 132.75 | 133.41 | 1,363,070 | -0.84(-0.63%) |
Apr 20, 2018 | 135.50 | 136.91 | 133.65 | 134.25 | 2,076,289 | -1.04(-0.77%) |
Apr 19, 2018 | 136.87 | 137.50 | 133.83 | 135.29 | 2,507,156 | -1.53(-1.11%) |
Apr 18, 2018 | 137.56 | 138.59 | 136.49 | 136.82 | 2,213,447 | +0.57(+0.42%) |
Apr 17, 2018 | 137.66 | 138.99 | 136.25 | 136.25 | 2,143,192 | +0.16(+0.11%) |
Apr 16, 2018 | 138.09 | 138.20 | 135.46 | 136.09 | 2,854,305 | -0.91(-0.67%) |
Apr 13, 2018 | 138.59 | 138.85 | 136.09 | 137.01 | 2,884,400 | -0.26(-0.19%) |
Apr 12, 2018 | 133.05 | 138.10 | 133.05 | 137.26 | 3,563,741 | +5.34(+4.05%) |
Apr 11, 2018 | 132.71 | 133.54 | 131.77 | 131.92 | 2,527,088 | -3.29(-2.43%) |
Apr 10, 2018 | 133.42 | 136.56 | 132.86 | 135.21 | 2,859,229 | +4.61(+3.53%) |
Apr 09, 2018 | 133.98 | 134.69 | 130.38 | 130.59 | 3,973,282 | -2.22(-1.67%) |
Apr 06, 2018 | 136.41 | 136.84 | 130.66 | 132.81 | 3,605,897 | -5.44(-3.93%) |
Apr 05, 2018 | 136.95 | 139.98 | 136.40 | 138.25 | 3,243,252 | +2.53(+1.86%) |
Apr 04, 2018 | 132.75 | 136.26 | 131.15 | 135.72 | 4,901,975 | -4.08(-2.92%) |
Apr 03, 2018 | 139.48 | 139.96 | 136.81 | 139.80 | 2,142,768 | +1.11(+0.80%) |