Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 142.16 | 144.45 | 141.97 | 141.98 | 1,787,314 | +1.23(+0.87%) |
Jun 28, 2018 | 140.61 | 141.63 | 139.65 | 140.75 | 1,619,265 | +0.18(+0.13%) |
Jun 27, 2018 | 143.24 | 144.05 | 140.41 | 140.57 | 1,183,794 | -1.43(-1.00%) |
Jun 26, 2018 | 143.33 | 143.33 | 141.31 | 142.00 | 810,615 | -1.38(-0.97%) |
Jun 25, 2018 | 144.05 | 144.46 | 142.19 | 143.39 | 793,453 | -0.95(-0.66%) |
Jun 22, 2018 | 146.20 | 146.62 | 143.99 | 144.34 | 1,443,817 | -1.29(-0.89%) |
Jun 21, 2018 | 145.48 | 146.42 | 144.39 | 145.63 | 1,660,921 | +0.38(+0.26%) |
Jun 20, 2018 | 146.33 | 146.94 | 144.94 | 145.25 | 1,016,033 | -0.25(-0.17%) |
Jun 19, 2018 | 144.00 | 145.92 | 143.78 | 145.50 | 1,466,058 | +0.25(+0.17%) |
Jun 18, 2018 | 144.17 | 145.82 | 143.75 | 145.25 | 1,397,662 | -0.56(-0.38%) |
Jun 15, 2018 | 146.01 | 143.63 | 145.81 | 2,688,182 | +0.03(+0.02%) | |
Jun 14, 2018 | 146.49 | 146.57 | 144.29 | 145.78 | 1,544,775 | +0.26(+0.18%) |
Jun 13, 2018 | 146.43 | 147.58 | 144.86 | 145.52 | 1,085,386 | -0.63(-0.43%) |
Jun 12, 2018 | 146.86 | 148.07 | 145.09 | 146.16 | 901,563 | -0.52(-0.35%) |
Jun 11, 2018 | 148.20 | 149.50 | 146.41 | 146.67 | 1,044,485 | -1.11(-0.75%) |
Jun 08, 2018 | 148.55 | 148.88 | 147.22 | 147.78 | 1,091,584 | -0.47(-0.32%) |
Jun 07, 2018 | 149.39 | 150.30 | 147.56 | 148.25 | 937,541 | -0.66(-0.44%) |
Jun 06, 2018 | 148.92 | 148.91 | 658,670 | +3.44(+2.36%) | ||
Jun 05, 2018 | 145.51 | 146.08 | 144.21 | 145.47 | 651,236 | -0.62(-0.42%) |
Jun 04, 2018 | 146.37 | 146.89 | 145.22 | 146.09 | 730,818 | +0.33(+0.23%) |
Jun 01, 2018 | 145.40 | 146.84 | 145.04 | 145.76 | 643,898 | +2.17(+1.51%) |
May 31, 2018 | 144.30 | 145.30 | 142.85 | 143.59 | 1,243,871 | -1.04(-0.72%) |
May 30, 2018 | 144.60 | 145.35 | 143.06 | 144.63 | 781,268 | +1.98(+1.39%) |
May 29, 2018 | 146.91 | 147.30 | 141.68 | 142.65 | 1,320,475 | -6.10(-4.10%) |
May 25, 2018 | 148.74 | 148.74 | 148.74 | 0 | -0.67(-0.45%) | |
May 24, 2018 | 150.01 | 150.01 | 147.37 | 149.41 | 683,131 | -0.72(-0.48%) |
May 23, 2018 | 151.82 | 152.59 | 149.36 | 150.14 | 552,313 | -2.60(-1.70%) |
May 22, 2018 | 151.76 | 154.16 | 151.14 | 152.74 | 689,694 | +1.53(+1.01%) |
May 21, 2018 | 151.46 | 152.39 | 150.83 | 151.21 | 684,527 | +0.18(+0.12%) |
May 18, 2018 | 152.58 | 153.04 | 151.03 | 151.03 | 587,028 | -2.01(-1.31%) |
May 17, 2018 | 152.91 | 153.49 | 151.48 | 153.03 | 655,299 | -0.01(-0.01%) |
May 16, 2018 | 153.01 | 153.90 | 152.04 | 153.04 | 541,830 | -0.11(-0.07%) |
May 15, 2018 | 152.77 | 154.76 | 152.32 | 153.15 | 665,107 | +0.07(+0.04%) |
May 14, 2018 | 154.59 | 154.64 | 152.71 | 153.09 | 399,346 | -1.10(-0.72%) |
May 11, 2018 | 154.40 | 155.37 | 153.77 | 154.19 | 510,274 | -0.07(-0.05%) |
May 10, 2018 | 152.94 | 154.81 | 152.04 | 154.26 | 639,953 | +1.35(+0.88%) |
May 09, 2018 | 151.36 | 153.72 | 150.40 | 152.92 | 765,795 | +2.53(+1.68%) |
May 08, 2018 | 150.19 | 151.97 | 149.61 | 150.39 | 901,557 | +0.12(+0.08%) |
May 07, 2018 | 150.08 | 151.13 | 148.33 | 150.27 | 858,292 | +0.39(+0.26%) |
May 04, 2018 | 148.47 | 151.12 | 146.85 | 149.88 | 1,207,038 | +0.71(+0.48%) |
May 03, 2018 | 148.43 | 150.52 | 146.30 | 149.16 | 1,285,691 | +0.00(+0.00%) |
May 02, 2018 | 151.05 | 152.28 | 148.98 | 149.16 | 1,497,648 | -2.65(-1.74%) |
May 01, 2018 | 150.69 | 152.59 | 149.78 | 151.81 | 1,028,584 | +0.42(+0.28%) |
Apr 30, 2018 | 153.64 | 154.69 | 151.33 | 151.39 | 701,163 | -1.85(-1.21%) |
Apr 27, 2018 | 151.39 | 154.02 | 151.39 | 153.24 | 913,935 | +1.69(+1.12%) |
Apr 26, 2018 | 151.60 | 153.43 | 150.66 | 151.55 | 922,365 | -0.05(-0.03%) |
Apr 25, 2018 | 150.79 | 153.47 | 149.45 | 151.60 | 1,082,309 | +0.17(+0.11%) |
Apr 24, 2018 | 152.30 | 154.35 | 150.38 | 151.43 | 1,122,604 | +0.28(+0.19%) |
Apr 23, 2018 | 151.06 | 152.59 | 150.08 | 151.15 | 1,181,935 | +0.37(+0.25%) |
Apr 20, 2018 | 149.75 | 152.12 | 149.33 | 150.78 | 1,127,057 | +1.07(+0.72%) |
Apr 19, 2018 | 148.14 | 150.38 | 147.69 | 149.71 | 1,288,837 | +1.82(+1.23%) |
Apr 18, 2018 | 148.48 | 149.91 | 147.33 | 147.89 | 1,272,643 | +0.51(+0.35%) |
Apr 17, 2018 | 151.33 | 152.70 | 146.10 | 147.37 | 1,315,726 | -3.44(-2.28%) |
Apr 16, 2018 | 153.66 | 155.05 | 149.39 | 150.81 | 1,468,446 | -1.32(-0.87%) |
Apr 13, 2018 | 156.81 | 156.81 | 151.30 | 152.13 | 1,133,165 | -3.31(-2.13%) |
Apr 12, 2018 | 154.90 | 156.76 | 154.88 | 155.44 | 1,105,475 | +1.84(+1.20%) |
Apr 11, 2018 | 153.24 | 154.86 | 152.99 | 153.60 | 723,256 | -1.25(-0.81%) |
Apr 10, 2018 | 152.75 | 155.95 | 152.63 | 154.85 | 954,990 | +2.99(+1.97%) |
Apr 09, 2018 | 151.91 | 155.13 | 151.45 | 151.86 | 511,321 | +0.96(+0.63%) |
Apr 06, 2018 | 153.73 | 154.64 | 148.92 | 150.91 | 772,338 | -4.05(-2.61%) |
Apr 05, 2018 | 155.51 | 156.02 | 153.53 | 154.95 | 600,026 | +0.48(+0.31%) |
Apr 04, 2018 | 150.16 | 154.85 | 149.73 | 154.47 | 610,335 | +2.46(+1.62%) |
Apr 03, 2018 | 150.21 | 152.79 | 149.56 | 152.01 | 647,631 | +2.60(+1.74%) |