Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 142.47 | 139.44 | 141.18 | 1,503,450 | +0.39(+0.28%) | |
Jun 28, 2018 | 138.18 | 141.13 | 138.18 | 140.78 | 1,204,177 | +2.69(+1.94%) |
Jun 27, 2018 | 139.91 | 140.42 | 138.10 | 138.10 | 1,091,717 | -1.38(-0.99%) |
Jun 26, 2018 | 140.20 | 141.00 | 139.39 | 139.48 | 1,032,802 | -0.75(-0.53%) |
Jun 25, 2018 | 139.38 | 140.73 | 138.52 | 140.23 | 1,478,024 | +1.14(+0.82%) |
Jun 22, 2018 | 138.74 | 139.57 | 136.36 | 139.09 | 1,496,653 | +0.75(+0.54%) |
Jun 21, 2018 | 138.08 | 138.85 | 137.66 | 138.34 | 1,112,214 | +0.49(+0.35%) |
Jun 20, 2018 | 137.07 | 138.08 | 136.27 | 137.85 | 1,094,613 | +1.65(+1.21%) |
Jun 19, 2018 | 135.69 | 137.10 | 135.69 | 136.21 | 911,983 | -0.24(-0.17%) |
Jun 18, 2018 | 136.92 | 137.59 | 135.34 | 136.44 | 787,369 | -0.93(-0.68%) |
Jun 15, 2018 | 138.28 | 136.93 | 137.37 | 1,466,610 | +0.44(+0.32%) | |
Jun 14, 2018 | 136.01 | 138.13 | 135.22 | 136.93 | 934,334 | +1.32(+0.97%) |
Jun 13, 2018 | 137.59 | 138.33 | 134.78 | 135.62 | 961,173 | -1.60(-1.16%) |
Jun 12, 2018 | 135.49 | 137.94 | 134.75 | 137.21 | 1,035,937 | +1.56(+1.15%) |
Jun 11, 2018 | 136.43 | 136.88 | 134.98 | 135.66 | 731,197 | -0.98(-0.72%) |
Jun 08, 2018 | 136.38 | 137.23 | 135.78 | 136.64 | 472,410 | +0.78(+0.58%) |
Jun 07, 2018 | 136.48 | 136.84 | 135.57 | 135.86 | 596,145 | -0.46(-0.34%) |
Jun 06, 2018 | 134.77 | 136.32 | 759,839 | +0.43(+0.32%) | ||
Jun 05, 2018 | 138.02 | 138.17 | 135.84 | 135.89 | 996,802 | -1.71(-1.24%) |
Jun 04, 2018 | 136.57 | 137.60 | 135.98 | 137.60 | 902,776 | +1.54(+1.13%) |
Jun 01, 2018 | 134.80 | 136.32 | 133.78 | 136.06 | 845,292 | +1.28(+0.95%) |
May 31, 2018 | 133.71 | 134.96 | 132.89 | 134.78 | 1,527,987 | -0.26(-0.19%) |
May 30, 2018 | 131.04 | 135.55 | 130.79 | 135.04 | 920,621 | +3.57(+2.72%) |
May 29, 2018 | 131.32 | 132.12 | 130.68 | 131.47 | 770,642 | -0.24(-0.18%) |
May 25, 2018 | 131.71 | 131.71 | 131.71 | 0 | +0.85(+0.65%) | |
May 24, 2018 | 131.61 | 131.77 | 129.83 | 130.86 | 1,060,390 | -0.63(-0.48%) |
May 23, 2018 | 130.00 | 132.37 | 129.52 | 131.49 | 1,260,266 | +1.82(+1.41%) |
May 22, 2018 | 129.35 | 129.94 | 128.69 | 129.66 | 1,005,947 | +0.39(+0.30%) |
May 21, 2018 | 128.90 | 129.89 | 127.77 | 129.27 | 1,093,364 | +0.82(+0.64%) |
May 18, 2018 | 129.21 | 129.55 | 127.86 | 128.45 | 770,015 | -0.62(-0.48%) |
May 17, 2018 | 129.66 | 130.24 | 128.78 | 129.07 | 895,544 | -0.80(-0.61%) |
May 16, 2018 | 131.14 | 131.51 | 129.31 | 129.87 | 847,290 | -0.94(-0.72%) |
May 15, 2018 | 133.38 | 133.48 | 130.54 | 130.80 | 920,135 | -3.17(-2.36%) |
May 14, 2018 | 135.44 | 135.61 | 133.16 | 133.97 | 467,317 | -1.50(-1.11%) |
May 11, 2018 | 136.97 | 137.04 | 135.27 | 135.47 | 756,891 | -1.08(-0.79%) |
May 10, 2018 | 135.72 | 136.69 | 135.00 | 136.54 | 956,635 | +1.61(+1.19%) |
May 09, 2018 | 134.21 | 135.01 | 133.59 | 134.93 | 591,749 | +1.02(+0.76%) |
May 08, 2018 | 134.30 | 134.30 | 133.29 | 133.91 | 833,651 | -0.59(-0.44%) |
May 07, 2018 | 134.32 | 134.67 | 133.36 | 134.51 | 418,119 | +0.69(+0.52%) |
May 04, 2018 | 132.35 | 134.15 | 132.26 | 133.82 | 627,346 | +1.22(+0.92%) |
May 03, 2018 | 131.97 | 133.89 | 131.53 | 132.59 | 501,974 | +0.19(+0.14%) |
May 02, 2018 | 133.38 | 133.86 | 132.29 | 132.41 | 920,479 | -1.57(-1.17%) |
May 01, 2018 | 132.84 | 134.32 | 132.20 | 133.98 | 649,981 | +1.26(+0.95%) |
Apr 30, 2018 | 134.18 | 134.74 | 132.28 | 132.72 | 918,957 | -1.08(-0.81%) |
Apr 27, 2018 | 131.17 | 134.31 | 131.17 | 133.80 | 584,630 | +2.24(+1.70%) |
Apr 26, 2018 | 130.53 | 133.23 | 128.56 | 131.56 | 941,424 | -0.17(-0.13%) |
Apr 25, 2018 | 131.38 | 132.40 | 130.51 | 131.73 | 949,951 | -0.09(-0.07%) |
Apr 24, 2018 | 131.41 | 132.37 | 130.82 | 131.82 | 1,032,429 | +0.73(+0.56%) |
Apr 23, 2018 | 131.41 | 131.72 | 130.37 | 131.09 | 739,699 | +0.11(+0.08%) |
Apr 20, 2018 | 132.64 | 132.64 | 130.62 | 130.98 | 1,387,543 | -1.36(-1.03%) |
Apr 19, 2018 | 134.75 | 134.95 | 131.72 | 132.34 | 822,197 | -2.78(-2.05%) |
Apr 18, 2018 | 136.13 | 136.40 | 134.99 | 135.12 | 758,818 | -0.83(-0.61%) |
Apr 17, 2018 | 135.42 | 136.51 | 134.78 | 135.95 | 771,354 | +0.79(+0.58%) |
Apr 16, 2018 | 135.87 | 136.97 | 134.97 | 135.16 | 742,509 | -0.43(-0.32%) |
Apr 13, 2018 | 134.57 | 135.76 | 133.98 | 135.59 | 698,213 | +1.08(+0.80%) |
Apr 12, 2018 | 135.35 | 135.35 | 133.97 | 134.51 | 815,115 | -0.67(-0.50%) |
Apr 11, 2018 | 135.47 | 136.75 | 135.01 | 135.18 | 1,041,047 | -0.62(-0.46%) |
Apr 10, 2018 | 135.38 | 135.97 | 134.61 | 135.80 | 790,698 | +1.11(+0.83%) |
Apr 09, 2018 | 135.32 | 135.79 | 134.01 | 134.69 | 577,184 | -0.47(-0.35%) |
Apr 06, 2018 | 135.83 | 136.40 | 134.67 | 135.16 | 737,919 | -0.19(-0.14%) |
Apr 05, 2018 | 135.30 | 135.46 | 133.70 | 135.35 | 726,824 | +0.17(+0.13%) |
Apr 04, 2018 | 133.49 | 135.70 | 133.12 | 135.18 | 780,233 | +0.86(+0.64%) |
Apr 03, 2018 | 132.49 | 134.66 | 131.50 | 134.31 | 823,530 | +1.87(+1.41%) |