Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 130.53 | 132.92 | 130.53 | 131.09 | 1,714,615 | +0.85(+0.65%) |
Jun 28, 2018 | 127.95 | 130.87 | 127.20 | 130.24 | 1,798,202 | +2.62(+2.05%) |
Jun 27, 2018 | 130.74 | 131.97 | 126.59 | 127.62 | 2,474,897 | -2.55(-1.96%) |
Jun 26, 2018 | 129.74 | 131.69 | 128.76 | 130.17 | 1,615,323 | +0.42(+0.32%) |
Jun 25, 2018 | 134.88 | 135.06 | 128.17 | 129.75 | 2,649,300 | -6.76(-4.95%) |
Jun 22, 2018 | 137.69 | 137.96 | 133.37 | 136.51 | 2,703,177 | -1.23(-0.89%) |
Jun 21, 2018 | 141.05 | 141.96 | 137.37 | 137.74 | 1,819,378 | -3.20(-2.27%) |
Jun 20, 2018 | 141.10 | 142.94 | 140.66 | 140.94 | 2,199,761 | -0.10(-0.07%) |
Jun 19, 2018 | 139.00 | 141.28 | 138.10 | 141.04 | 2,629,941 | -0.22(-0.16%) |
Jun 18, 2018 | 136.36 | 142.48 | 136.15 | 141.26 | 2,989,913 | +3.27(+2.37%) |
Jun 15, 2018 | 138.37 | 138.41 | 137.99 | 2,259,810 | -0.42(-0.30%) | |
Jun 14, 2018 | 138.14 | 139.44 | 137.76 | 138.41 | 1,834,097 | +1.25(+0.91%) |
Jun 13, 2018 | 137.89 | 139.25 | 136.43 | 137.16 | 1,521,571 | -0.20(-0.15%) |
Jun 12, 2018 | 136.53 | 137.91 | 136.38 | 137.36 | 1,252,847 | +1.39(+1.02%) |
Jun 11, 2018 | 135.01 | 136.21 | 134.71 | 135.97 | 1,349,069 | +0.84(+0.62%) |
Jun 08, 2018 | 133.72 | 135.35 | 132.97 | 135.13 | 1,045,655 | +0.99(+0.74%) |
Jun 07, 2018 | 137.69 | 137.93 | 132.38 | 134.14 | 1,879,231 | -3.79(-2.75%) |
Jun 06, 2018 | 138.00 | 135.76 | 137.93 | 1,614,788 | +1.13(+0.83%) | |
Jun 05, 2018 | 135.65 | 138.13 | 134.47 | 136.80 | 1,289,486 | +1.23(+0.91%) |
Jun 04, 2018 | 133.45 | 135.67 | 131.99 | 135.57 | 1,573,039 | +2.05(+1.54%) |
Jun 01, 2018 | 130.30 | 133.65 | 129.95 | 133.52 | 2,076,338 | +4.42(+3.42%) |
May 31, 2018 | 129.51 | 131.20 | 128.99 | 129.10 | 2,733,104 | -0.27(-0.21%) |
May 30, 2018 | 130.66 | 132.04 | 128.77 | 129.37 | 2,149,055 | -0.25(-0.19%) |
May 29, 2018 | 131.65 | 132.24 | 128.14 | 129.62 | 2,946,749 | -3.13(-2.36%) |
May 25, 2018 | 132.75 | 132.75 | 132.75 | 0 | -6.17(-4.44%) | |
May 24, 2018 | 139.06 | 139.63 | 136.12 | 138.92 | 4,014,773 | -0.39(-0.28%) |
May 23, 2018 | 135.31 | 139.50 | 135.02 | 139.31 | 1,949,033 | +2.60(+1.90%) |
May 22, 2018 | 138.51 | 139.17 | 136.46 | 136.71 | 1,740,505 | -0.96(-0.70%) |
May 21, 2018 | 139.61 | 139.94 | 136.93 | 137.67 | 2,474,756 | -1.18(-0.85%) |
May 18, 2018 | 136.62 | 139.66 | 136.25 | 138.85 | 1,723,616 | +2.33(+1.71%) |
May 17, 2018 | 135.41 | 136.83 | 134.58 | 136.52 | 1,404,495 | +0.59(+0.43%) |
May 16, 2018 | 136.47 | 136.73 | 134.93 | 135.93 | 1,465,230 | -0.23(-0.17%) |
May 15, 2018 | 133.16 | 137.45 | 131.61 | 136.16 | 2,089,032 | +2.05(+1.53%) |
May 14, 2018 | 136.99 | 138.38 | 133.33 | 134.11 | 1,698,103 | -2.10(-1.54%) |
May 11, 2018 | 136.56 | 136.94 | 135.33 | 136.21 | 1,477,253 | -0.26(-0.19%) |
May 10, 2018 | 135.96 | 137.67 | 134.90 | 136.47 | 1,374,565 | +1.15(+0.85%) |
May 09, 2018 | 133.07 | 136.37 | 133.07 | 135.32 | 1,677,927 | +2.56(+1.93%) |
May 08, 2018 | 131.57 | 133.16 | 130.71 | 132.76 | 1,152,299 | +1.19(+0.90%) |
May 07, 2018 | 129.76 | 132.12 | 129.63 | 131.57 | 1,333,402 | +2.11(+1.63%) |
May 04, 2018 | 126.49 | 130.68 | 125.59 | 129.46 | 1,632,882 | +1.86(+1.46%) |
May 03, 2018 | 124.76 | 128.35 | 123.88 | 127.60 | 1,531,781 | +2.34(+1.87%) |
May 02, 2018 | 126.82 | 127.21 | 124.99 | 125.26 | 1,483,210 | -1.80(-1.42%) |
May 01, 2018 | 125.30 | 127.37 | 125.29 | 127.06 | 1,163,008 | +1.16(+0.92%) |
Apr 30, 2018 | 127.32 | 128.09 | 125.81 | 125.90 | 1,448,522 | -0.74(-0.58%) |
Apr 27, 2018 | 127.16 | 127.83 | 125.78 | 126.64 | 1,175,553 | -0.34(-0.27%) |
Apr 26, 2018 | 124.62 | 127.55 | 123.97 | 126.98 | 1,912,774 | +3.01(+2.43%) |
Apr 25, 2018 | 123.72 | 124.65 | 120.91 | 123.97 | 1,978,349 | +0.29(+0.23%) |
Apr 24, 2018 | 130.64 | 131.28 | 122.05 | 123.68 | 2,513,420 | -5.50(-4.26%) |
Apr 23, 2018 | 130.64 | 132.04 | 128.29 | 129.18 | 1,369,951 | -0.91(-0.70%) |
Apr 20, 2018 | 132.47 | 132.47 | 128.96 | 130.09 | 1,678,477 | -2.24(-1.69%) |
Apr 19, 2018 | 133.49 | 134.03 | 131.49 | 132.33 | 1,250,758 | -1.54(-1.15%) |
Apr 18, 2018 | 133.19 | 134.73 | 132.08 | 133.87 | 1,321,599 | +1.29(+0.97%) |
Apr 17, 2018 | 131.21 | 133.64 | 130.94 | 132.58 | 2,100,597 | +2.86(+2.20%) |
Apr 16, 2018 | 130.49 | 131.15 | 128.77 | 129.72 | 1,707,580 | +0.55(+0.43%) |
Apr 13, 2018 | 133.55 | 133.55 | 127.98 | 129.17 | 2,023,422 | -3.00(-2.27%) |
Apr 12, 2018 | 131.54 | 133.04 | 131.12 | 132.17 | 1,700,329 | +1.23(+0.94%) |
Apr 11, 2018 | 130.50 | 132.66 | 130.07 | 130.94 | 1,379,933 | -0.79(-0.60%) |
Apr 10, 2018 | 129.25 | 132.37 | 128.19 | 131.73 | 2,182,546 | +4.16(+3.26%) |
Apr 09, 2018 | 126.72 | 129.13 | 126.39 | 127.57 | 1,893,001 | +1.82(+1.45%) |
Apr 06, 2018 | 126.69 | 127.96 | 124.96 | 125.75 | 2,527,813 | -2.27(-1.77%) |
Apr 05, 2018 | 128.68 | 129.14 | 126.98 | 128.02 | 1,986,366 | +0.52(+0.41%) |
Apr 04, 2018 | 121.72 | 128.05 | 121.36 | 127.50 | 2,573,750 | +2.66(+2.13%) |
Apr 03, 2018 | 124.18 | 126.44 | 122.21 | 124.84 | 2,292,316 | +2.09(+1.70%) |