Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 137.55 | 136.38 | 136.40 | 1,635,291 | +0.21(+0.15%) | |
Jun 28, 2018 | 135.01 | 136.63 | 134.72 | 136.19 | 1,735,903 | +1.16(+0.86%) |
Jun 27, 2018 | 137.28 | 137.89 | 135.03 | 135.04 | 1,753,350 | -1.69(-1.24%) |
Jun 26, 2018 | 136.63 | 137.41 | 136.33 | 136.73 | 1,151,697 | +0.49(+0.36%) |
Jun 25, 2018 | 137.94 | 138.13 | 135.27 | 136.23 | 6,517,059 | -2.49(-1.79%) |
Jun 22, 2018 | 139.37 | 139.58 | 138.59 | 138.72 | 1,485,586 | -0.19(-0.14%) |
Jun 21, 2018 | 140.04 | 140.15 | 138.65 | 138.91 | 1,400,955 | -1.00(-0.71%) |
Jun 20, 2018 | 139.88 | 140.37 | 139.70 | 139.90 | 3,081,120 | +0.49(+0.35%) |
Jun 19, 2018 | 138.81 | 139.49 | 138.17 | 139.41 | 1,241,650 | -0.79(-0.56%) |
Jun 18, 2018 | 139.35 | 140.27 | 139.09 | 140.20 | 2,263,315 | -0.09(-0.07%) |
Jun 15, 2018 | 140.40 | 139.61 | 140.29 | 9,937,999 | -0.09(-0.07%) | |
Jun 14, 2018 | 140.13 | 140.56 | 139.90 | 140.39 | 830,071 | +0.84(+0.60%) |
Jun 13, 2018 | 140.18 | 140.56 | 139.47 | 139.54 | 1,024,279 | -0.52(-0.37%) |
Jun 12, 2018 | 139.71 | 140.19 | 139.55 | 140.06 | 1,005,439 | +0.57(+0.41%) |
Jun 11, 2018 | 139.40 | 139.84 | 139.27 | 139.50 | 1,216,437 | +0.28(+0.20%) |
Jun 08, 2018 | 138.44 | 139.31 | 138.25 | 139.22 | 1,647,521 | +0.44(+0.31%) |
Jun 07, 2018 | 139.60 | 139.64 | 138.22 | 138.78 | 3,411,400 | -0.65(-0.46%) |
Jun 06, 2018 | 139.43 | 138.09 | 139.43 | 2,960,059 | +1.13(+0.82%) | |
Jun 05, 2018 | 137.94 | 138.42 | 137.71 | 138.30 | 2,042,438 | +0.48(+0.35%) |
Jun 04, 2018 | 137.28 | 137.86 | 137.09 | 137.82 | 1,057,414 | +1.04(+0.76%) |
Jun 01, 2018 | 135.74 | 136.91 | 135.74 | 136.77 | 3,913,988 | +1.67(+1.24%) |
May 31, 2018 | 135.54 | 136.06 | 134.93 | 135.10 | 1,842,256 | -0.72(-0.53%) |
May 30, 2018 | 135.03 | 136.05 | 134.88 | 135.82 | 2,100,400 | +1.43(+1.07%) |
May 29, 2018 | 134.67 | 135.17 | 133.71 | 134.39 | 3,620,102 | -0.95(-0.70%) |
May 25, 2018 | 135.34 | 135.34 | 135.34 | 0 | -0.11(-0.08%) | |
May 24, 2018 | 135.33 | 135.63 | 134.35 | 135.45 | 926,209 | +0.05(+0.03%) |
May 23, 2018 | 133.90 | 135.41 | 133.90 | 135.41 | 3,124,545 | +0.78(+0.58%) |
May 22, 2018 | 135.64 | 135.79 | 134.48 | 134.63 | 682,993 | -0.67(-0.50%) |
May 21, 2018 | 135.05 | 135.69 | 134.82 | 135.30 | 711,116 | +1.01(+0.75%) |
May 18, 2018 | 134.15 | 134.62 | 134.02 | 134.30 | 920,834 | -0.02(-0.01%) |
May 17, 2018 | 134.33 | 135.00 | 133.80 | 134.32 | 738,169 | -0.17(-0.13%) |
May 16, 2018 | 133.95 | 134.77 | 133.95 | 134.49 | 861,536 | +0.68(+0.51%) |
May 15, 2018 | 134.14 | 134.14 | 133.33 | 133.80 | 1,238,201 | -1.14(-0.84%) |
May 14, 2018 | 135.18 | 135.68 | 134.72 | 134.94 | 855,266 | +0.03(+0.02%) |
May 11, 2018 | 134.72 | 135.16 | 134.39 | 134.91 | 1,953,781 | +0.25(+0.18%) |
May 10, 2018 | 133.74 | 134.88 | 133.73 | 134.67 | 1,225,405 | +1.19(+0.90%) |
May 09, 2018 | 132.44 | 133.59 | 132.18 | 133.47 | 802,404 | +1.24(+0.94%) |
May 08, 2018 | 131.96 | 132.47 | 131.46 | 132.23 | 1,663,864 | -0.01(-0.01%) |
May 07, 2018 | 132.09 | 132.68 | 131.77 | 132.24 | 2,948,499 | +0.75(+0.57%) |
May 04, 2018 | 129.07 | 131.86 | 129.00 | 131.49 | 1,023,169 | +1.89(+1.46%) |
May 03, 2018 | 129.01 | 129.99 | 127.68 | 129.60 | 1,329,336 | +0.04(+0.03%) |
May 02, 2018 | 130.17 | 130.82 | 129.37 | 129.56 | 1,490,206 | -0.64(-0.49%) |
May 01, 2018 | 129.23 | 130.27 | 128.68 | 130.20 | 1,266,361 | +0.77(+0.59%) |
Apr 30, 2018 | 130.60 | 131.18 | 129.43 | 129.43 | 2,010,980 | -0.84(-0.65%) |
Apr 27, 2018 | 130.84 | 131.11 | 129.63 | 130.28 | 1,390,667 | +0.09(+0.07%) |
Apr 26, 2018 | 129.16 | 130.63 | 128.91 | 130.18 | 910,349 | +2.08(+1.62%) |
Apr 25, 2018 | 127.94 | 128.47 | 126.70 | 128.10 | 1,381,504 | +0.15(+0.12%) |
Apr 24, 2018 | 131.03 | 131.07 | 127.04 | 127.95 | 2,106,460 | -2.50(-1.92%) |
Apr 23, 2018 | 130.98 | 131.38 | 129.80 | 130.46 | 927,437 | -0.10(-0.08%) |
Apr 20, 2018 | 132.00 | 132.08 | 130.13 | 130.56 | 1,777,189 | -1.47(-1.11%) |
Apr 19, 2018 | 132.59 | 133.00 | 131.52 | 132.03 | 903,849 | -1.09(-0.82%) |
Apr 18, 2018 | 133.21 | 133.48 | 132.56 | 133.12 | 810,371 | +0.20(+0.15%) |
Apr 17, 2018 | 132.00 | 133.26 | 131.77 | 132.92 | 831,978 | +2.08(+1.59%) |
Apr 16, 2018 | 130.70 | 131.26 | 130.25 | 130.84 | 1,347,549 | +1.08(+0.83%) |
Apr 13, 2018 | 130.87 | 130.92 | 129.16 | 129.76 | 1,071,957 | -0.35(-0.27%) |
Apr 12, 2018 | 129.85 | 130.65 | 129.64 | 130.11 | 1,116,361 | +1.05(+0.82%) |
Apr 11, 2018 | 128.89 | 130.06 | 128.89 | 129.06 | 1,294,475 | -0.64(-0.49%) |
Apr 10, 2018 | 129.01 | 130.13 | 128.55 | 129.70 | 1,498,560 | +2.27(+1.78%) |
Apr 09, 2018 | 127.92 | 129.43 | 127.27 | 127.43 | 1,308,607 | +0.38(+0.30%) |
Apr 06, 2018 | 128.91 | 129.75 | 126.23 | 127.05 | 2,350,670 | -2.98(-2.29%) |
Apr 05, 2018 | 130.05 | 130.61 | 129.25 | 130.03 | 1,231,304 | +0.90(+0.70%) |
Apr 04, 2018 | 125.30 | 129.40 | 125.03 | 129.13 | 2,073,311 | +1.70(+1.33%) |
Apr 03, 2018 | 126.90 | 127.78 | 125.59 | 127.43 | 2,052,396 | +1.46(+1.16%) |