Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 134.65 | 133.27 | 134.02 | 1,520,047 | +0.11(+0.08%) | |
Jun 28, 2018 | 133.57 | 134.35 | 133.50 | 133.91 | 896,120 | +0.33(+0.25%) |
Jun 27, 2018 | 134.08 | 134.82 | 133.45 | 133.58 | 951,465 | -0.11(-0.08%) |
Jun 26, 2018 | 133.00 | 134.15 | 133.00 | 133.69 | 1,331,905 | +0.68(+0.51%) |
Jun 25, 2018 | 133.36 | 133.91 | 132.86 | 133.01 | 1,743,406 | -0.80(-0.59%) |
Jun 22, 2018 | 133.74 | 134.42 | 133.61 | 133.81 | 2,932,307 | +0.25(+0.19%) |
Jun 21, 2018 | 134.06 | 134.12 | 133.29 | 133.56 | 1,304,187 | -0.66(-0.49%) |
Jun 20, 2018 | 133.94 | 134.89 | 133.48 | 134.22 | 1,539,339 | +0.28(+0.21%) |
Jun 19, 2018 | 136.17 | 136.29 | 133.39 | 133.94 | 2,905,485 | -2.68(-1.96%) |
Jun 18, 2018 | 136.63 | 136.64 | 136.19 | 136.62 | 1,533,155 | -0.32(-0.23%) |
Jun 15, 2018 | 137.20 | 136.39 | 136.93 | 1,543,543 | -0.27(-0.20%) | |
Jun 14, 2018 | 137.07 | 137.45 | 136.62 | 137.20 | 1,088,034 | +0.24(+0.17%) |
Jun 13, 2018 | 137.76 | 137.89 | 136.91 | 136.96 | 1,582,691 | -0.78(-0.56%) |
Jun 12, 2018 | 138.31 | 138.54 | 137.66 | 137.74 | 553,243 | -0.53(-0.38%) |
Jun 11, 2018 | 138.42 | 138.56 | 138.09 | 138.27 | 1,694,758 | -0.23(-0.17%) |
Jun 08, 2018 | 138.42 | 138.56 | 137.78 | 138.50 | 989,841 | +0.12(+0.09%) |
Jun 07, 2018 | 137.46 | 138.40 | 137.46 | 138.38 | 1,264,623 | +0.84(+0.61%) |
Jun 06, 2018 | 137.57 | 137.00 | 137.54 | 1,106,240 | +0.57(+0.41%) | |
Jun 05, 2018 | 137.41 | 137.52 | 136.71 | 136.97 | 950,303 | -0.44(-0.32%) |
Jun 04, 2018 | 137.72 | 137.92 | 136.76 | 137.41 | 707,764 | -0.16(-0.12%) |
Jun 01, 2018 | 137.12 | 137.57 | 136.84 | 137.57 | 1,010,352 | +0.74(+0.54%) |
May 31, 2018 | 137.28 | 137.48 | 136.31 | 136.83 | 3,085,591 | -0.46(-0.33%) |
May 30, 2018 | 137.02 | 137.64 | 136.75 | 137.29 | 907,860 | +0.28(+0.20%) |
May 29, 2018 | 137.09 | 137.50 | 136.63 | 137.01 | 919,523 | -0.41(-0.30%) |
May 25, 2018 | 137.42 | 137.42 | 137.42 | 0 | +0.29(+0.21%) | |
May 24, 2018 | 137.13 | 137.46 | 136.60 | 137.13 | 1,642,780 | -0.05(-0.04%) |
May 23, 2018 | 137.12 | 137.33 | 136.30 | 137.18 | 1,722,100 | -0.39(-0.28%) |
May 22, 2018 | 137.12 | 137.90 | 136.68 | 137.57 | 1,423,545 | +0.77(+0.56%) |
May 21, 2018 | 135.73 | 136.93 | 135.73 | 136.80 | 2,031,032 | +1.13(+0.84%) |
May 18, 2018 | 135.21 | 135.94 | 134.90 | 135.67 | 1,350,150 | +0.36(+0.27%) |
May 17, 2018 | 134.34 | 135.44 | 134.34 | 135.31 | 1,284,232 | +0.90(+0.67%) |
May 16, 2018 | 134.69 | 134.95 | 134.42 | 134.42 | 1,032,523 | -0.12(-0.09%) |
May 15, 2018 | 134.43 | 134.97 | 134.20 | 134.53 | 1,465,059 | +0.01(+0.01%) |
May 14, 2018 | 133.41 | 135.23 | 133.35 | 134.53 | 1,939,167 | +1.21(+0.91%) |
May 11, 2018 | 133.22 | 133.61 | 132.81 | 133.31 | 809,430 | -0.03(-0.02%) |
May 10, 2018 | 133.10 | 133.38 | 132.64 | 133.34 | 636,730 | +0.40(+0.30%) |
May 09, 2018 | 132.85 | 133.05 | 132.28 | 132.94 | 1,022,032 | +0.62(+0.47%) |
May 08, 2018 | 132.12 | 132.55 | 131.67 | 132.32 | 1,439,984 | -0.14(-0.10%) |
May 07, 2018 | 132.10 | 132.57 | 131.43 | 132.46 | 2,080,571 | +0.89(+0.68%) |
May 04, 2018 | 130.23 | 131.93 | 130.04 | 131.56 | 2,094,458 | +0.91(+0.70%) |
May 03, 2018 | 130.53 | 130.92 | 129.05 | 130.65 | 1,179,589 | -0.12(-0.09%) |
May 02, 2018 | 131.30 | 131.68 | 130.59 | 130.77 | 1,248,514 | -0.49(-0.37%) |
May 01, 2018 | 131.44 | 131.50 | 129.67 | 131.26 | 1,075,009 | -0.31(-0.23%) |
Apr 30, 2018 | 132.20 | 132.29 | 131.14 | 131.56 | 988,735 | -0.46(-0.35%) |
Apr 27, 2018 | 132.09 | 132.41 | 130.82 | 132.02 | 1,830,129 | +0.04(+0.03%) |
Apr 26, 2018 | 132.15 | 132.85 | 131.74 | 131.98 | 998,642 | -0.34(-0.26%) |
Apr 25, 2018 | 132.35 | 132.35 | 131.12 | 132.32 | 1,854,917 | +0.27(+0.20%) |
Apr 24, 2018 | 132.34 | 133.46 | 131.54 | 132.05 | 2,251,201 | +0.00(+0.00%) |
Apr 23, 2018 | 132.27 | 132.45 | 131.01 | 132.05 | 1,459,472 | -0.01(-0.01%) |
Apr 20, 2018 | 132.38 | 133.15 | 131.66 | 132.06 | 1,807,952 | -0.32(-0.24%) |
Apr 19, 2018 | 134.08 | 134.28 | 131.91 | 132.38 | 1,743,966 | -1.64(-1.22%) |
Apr 18, 2018 | 134.26 | 134.43 | 133.81 | 134.02 | 1,681,172 | -0.01(-0.01%) |
Apr 17, 2018 | 133.91 | 134.35 | 133.58 | 134.03 | 2,452,276 | +0.36(+0.27%) |
Apr 16, 2018 | 132.98 | 133.83 | 132.75 | 133.67 | 1,053,471 | +0.88(+0.67%) |
Apr 13, 2018 | 133.21 | 133.43 | 132.43 | 132.78 | 778,609 | -0.19(-0.14%) |
Apr 12, 2018 | 133.21 | 133.53 | 132.75 | 132.97 | 967,422 | +0.02(+0.02%) |
Apr 11, 2018 | 132.62 | 133.06 | 132.53 | 132.95 | 908,664 | +0.09(+0.07%) |
Apr 10, 2018 | 133.51 | 133.74 | 132.78 | 132.87 | 1,704,385 | -0.02(-0.02%) |
Apr 09, 2018 | 133.01 | 133.90 | 132.81 | 132.88 | 1,092,042 | -0.03(-0.02%) |
Apr 06, 2018 | 134.02 | 134.47 | 132.73 | 132.91 | 1,261,386 | -1.40(-1.04%) |
Apr 05, 2018 | 134.25 | 134.65 | 134.00 | 134.31 | 1,066,830 | +0.30(+0.22%) |
Apr 04, 2018 | 133.49 | 134.02 | 132.97 | 134.02 | 1,300,694 | -0.37(-0.27%) |
Apr 03, 2018 | 133.45 | 134.44 | 132.73 | 134.38 | 1,132,694 | +0.96(+0.72%) |