Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 138.73 | 139.48 | 138.25 | 138.25 | 1,627,452 | +0.14(+0.10%) |
Jun 28, 2018 | 137.20 | 138.49 | 136.84 | 138.11 | 1,479,974 | +0.85(+0.62%) |
Jun 27, 2018 | 138.87 | 139.62 | 137.21 | 137.26 | 1,693,414 | -1.20(-0.87%) |
Jun 26, 2018 | 138.52 | 138.94 | 138.05 | 138.46 | 2,012,910 | +0.27(+0.20%) |
Jun 25, 2018 | 139.45 | 139.77 | 137.28 | 138.19 | 2,341,943 | -1.89(-1.35%) |
Jun 22, 2018 | 140.54 | 140.68 | 140.06 | 140.08 | 1,854,476 | +0.18(+0.13%) |
Jun 21, 2018 | 140.83 | 140.83 | 139.62 | 139.90 | 1,784,231 | -0.98(-0.70%) |
Jun 20, 2018 | 140.99 | 141.21 | 140.64 | 140.88 | 681,634 | +0.32(+0.23%) |
Jun 19, 2018 | 139.82 | 140.67 | 139.53 | 140.56 | 1,304,633 | -0.54(-0.38%) |
Jun 18, 2018 | 140.48 | 141.18 | 140.26 | 141.10 | 723,129 | -0.24(-0.17%) |
Jun 15, 2018 | 141.48 | 140.44 | 141.34 | 3,606,574 | -0.16(-0.11%) | |
Jun 14, 2018 | 141.62 | 141.79 | 141.16 | 141.49 | 781,887 | +0.40(+0.28%) |
Jun 13, 2018 | 141.79 | 141.89 | 141.06 | 141.09 | 842,762 | -0.55(-0.38%) |
Jun 12, 2018 | 141.64 | 141.85 | 141.28 | 141.64 | 434,156 | +0.23(+0.16%) |
Jun 11, 2018 | 141.29 | 141.78 | 141.28 | 141.41 | 1,499,439 | +0.23(+0.16%) |
Jun 08, 2018 | 140.58 | 141.24 | 140.31 | 141.18 | 1,201,067 | +0.44(+0.31%) |
Jun 07, 2018 | 141.06 | 141.28 | 140.27 | 140.75 | 757,132 | -0.10(-0.07%) |
Jun 06, 2018 | 140.86 | 140.85 | 5,114,188 | +1.16(+0.83%) | ||
Jun 05, 2018 | 139.62 | 139.85 | 139.17 | 139.68 | 1,447,128 | +0.18(+0.13%) |
Jun 04, 2018 | 139.23 | 139.59 | 138.96 | 139.50 | 887,835 | +0.68(+0.49%) |
Jun 01, 2018 | 138.19 | 138.95 | 137.80 | 138.82 | 1,180,850 | +1.43(+1.04%) |
May 31, 2018 | 138.15 | 138.26 | 137.15 | 137.39 | 1,251,387 | -0.96(-0.69%) |
May 30, 2018 | 137.30 | 138.59 | 137.27 | 138.34 | 1,241,172 | +1.78(+1.31%) |
May 29, 2018 | 137.16 | 137.55 | 135.93 | 136.56 | 1,439,439 | -1.48(-1.07%) |
May 25, 2018 | 138.04 | 138.04 | 138.04 | 0 | -0.31(-0.22%) | |
May 24, 2018 | 138.37 | 138.53 | 137.33 | 138.35 | 885,207 | -0.22(-0.16%) |
May 23, 2018 | 137.56 | 138.61 | 137.47 | 138.57 | 1,493,860 | +0.39(+0.28%) |
May 22, 2018 | 138.96 | 139.07 | 138.07 | 138.18 | 1,205,869 | -0.45(-0.32%) |
May 21, 2018 | 138.36 | 138.93 | 138.27 | 138.63 | 630,145 | +1.00(+0.73%) |
May 18, 2018 | 137.73 | 137.93 | 137.44 | 137.63 | 304,653 | -0.28(-0.20%) |
May 17, 2018 | 137.92 | 138.51 | 137.47 | 137.91 | 499,476 | -0.08(-0.06%) |
May 16, 2018 | 137.43 | 138.25 | 137.43 | 137.99 | 534,733 | +0.65(+0.47%) |
May 15, 2018 | 137.54 | 137.61 | 136.90 | 137.34 | 953,357 | -0.96(-0.70%) |
May 14, 2018 | 138.52 | 138.88 | 138.04 | 138.31 | 586,896 | +0.16(+0.12%) |
May 11, 2018 | 138.01 | 138.44 | 137.67 | 138.15 | 927,556 | +0.26(+0.19%) |
May 10, 2018 | 137.04 | 138.07 | 137.02 | 137.88 | 714,807 | +1.23(+0.90%) |
May 09, 2018 | 135.72 | 136.84 | 135.48 | 136.65 | 1,211,814 | +1.24(+0.91%) |
May 08, 2018 | 135.19 | 135.57 | 134.57 | 135.42 | 660,569 | +0.04(+0.03%) |
May 07, 2018 | 135.32 | 135.91 | 134.99 | 135.37 | 555,980 | +0.55(+0.40%) |
May 04, 2018 | 132.61 | 135.22 | 132.39 | 134.82 | 872,258 | +1.73(+1.30%) |
May 03, 2018 | 132.99 | 133.47 | 131.32 | 133.10 | 782,881 | -0.29(-0.22%) |
May 02, 2018 | 134.15 | 134.65 | 133.20 | 133.39 | 620,567 | -0.85(-0.64%) |
May 01, 2018 | 133.64 | 134.31 | 132.85 | 134.24 | 842,752 | +0.30(+0.22%) |
Apr 30, 2018 | 135.43 | 135.70 | 133.94 | 133.94 | 940,572 | -1.13(-0.84%) |
Apr 27, 2018 | 135.24 | 135.45 | 134.48 | 135.07 | 688,549 | +0.10(+0.07%) |
Apr 26, 2018 | 134.20 | 135.39 | 133.94 | 134.97 | 992,747 | +1.39(+1.04%) |
Apr 25, 2018 | 133.28 | 133.89 | 132.27 | 133.58 | 1,443,277 | +0.21(+0.16%) |
Apr 24, 2018 | 135.69 | 135.83 | 132.50 | 133.37 | 1,124,208 | -1.72(-1.27%) |
Apr 23, 2018 | 135.53 | 135.80 | 134.48 | 135.09 | 1,181,242 | -0.04(-0.03%) |
Apr 20, 2018 | 136.31 | 136.31 | 134.67 | 135.13 | 1,116,407 | -1.13(-0.83%) |
Apr 19, 2018 | 136.69 | 136.78 | 135.71 | 136.26 | 693,389 | -0.76(-0.56%) |
Apr 18, 2018 | 137.15 | 137.50 | 136.77 | 137.03 | 984,495 | +0.15(+0.11%) |
Apr 17, 2018 | 136.42 | 137.23 | 136.14 | 136.87 | 982,983 | +1.44(+1.06%) |
Apr 16, 2018 | 135.25 | 135.87 | 134.81 | 135.43 | 1,457,341 | +1.07(+0.80%) |
Apr 13, 2018 | 135.48 | 135.53 | 133.73 | 134.36 | 2,003,897 | -0.33(-0.24%) |
Apr 12, 2018 | 134.46 | 135.26 | 134.15 | 134.69 | 766,251 | +1.01(+0.75%) |
Apr 11, 2018 | 133.49 | 134.61 | 133.48 | 133.68 | 694,485 | -0.64(-0.47%) |
Apr 10, 2018 | 133.81 | 134.77 | 133.29 | 134.31 | 972,599 | +2.14(+1.62%) |
Apr 09, 2018 | 132.52 | 134.14 | 132.01 | 132.18 | 879,553 | +0.46(+0.35%) |
Apr 06, 2018 | 133.54 | 134.36 | 130.79 | 131.71 | 1,204,349 | -2.87(-2.13%) |
Apr 05, 2018 | 134.47 | 135.07 | 133.98 | 134.58 | 677,036 | +0.91(+0.68%) |
Apr 04, 2018 | 130.24 | 133.92 | 130.01 | 133.67 | 1,896,740 | +1.52(+1.15%) |
Apr 03, 2018 | 131.29 | 132.41 | 130.27 | 132.15 | 1,431,128 | +1.64(+1.25%) |