Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 142.11 | 143.43 | 141.50 | 141.74 | 183,945 | +0.47(+0.33%) |
Jun 28, 2018 | 140.84 | 141.41 | 139.36 | 141.26 | 117,248 | -0.02(-0.02%) |
Jun 27, 2018 | 142.98 | 144.38 | 141.24 | 141.29 | 158,829 | -1.31(-0.92%) |
Jun 26, 2018 | 141.99 | 143.30 | 141.41 | 142.60 | 65,910 | +0.80(+0.56%) |
Jun 25, 2018 | 142.60 | 143.21 | 140.98 | 141.80 | 88,993 | -0.98(-0.69%) |
Jun 22, 2018 | 143.07 | 143.21 | 141.19 | 142.79 | 111,026 | +1.13(+0.79%) |
Jun 21, 2018 | 142.37 | 142.65 | 140.54 | 141.66 | 86,521 | -0.75(-0.53%) |
Jun 20, 2018 | 141.90 | 142.65 | 140.51 | 142.41 | 86,194 | +1.27(+0.90%) |
Jun 19, 2018 | 139.97 | 141.36 | 138.99 | 141.15 | 104,140 | +0.33(+0.23%) |
Jun 18, 2018 | 139.04 | 140.91 | 138.99 | 140.82 | 118,056 | +1.59(+1.14%) |
Jun 15, 2018 | 141.62 | 138.90 | 139.22 | 264,435 | -2.39(-1.69%) | |
Jun 14, 2018 | 143.16 | 143.16 | 141.34 | 141.62 | 64,075 | -1.17(-0.82%) |
Jun 13, 2018 | 142.93 | 143.12 | 142.06 | 142.79 | 108,883 | -0.09(-0.07%) |
Jun 12, 2018 | 143.63 | 143.91 | 142.46 | 142.88 | 58,696 | -0.75(-0.52%) |
Jun 11, 2018 | 144.57 | 144.57 | 141.99 | 143.63 | 64,851 | -0.89(-0.62%) |
Jun 08, 2018 | 143.59 | 144.99 | 142.51 | 144.52 | 94,669 | +1.22(+0.85%) |
Jun 07, 2018 | 141.38 | 143.68 | 141.19 | 143.30 | 109,255 | +2.02(+1.43%) |
Jun 06, 2018 | 140.26 | 141.29 | 70,107 | -0.28(-0.20%) | ||
Jun 05, 2018 | 139.88 | 142.06 | 139.74 | 141.57 | 81,211 | +1.59(+1.14%) |
Jun 04, 2018 | 139.83 | 140.82 | 138.36 | 139.97 | 69,619 | +0.98(+0.71%) |
Jun 01, 2018 | 137.77 | 139.69 | 137.77 | 138.99 | 74,410 | +1.92(+1.40%) |
May 31, 2018 | 140.12 | 140.35 | 136.18 | 137.07 | 134,351 | -3.14(-2.24%) |
May 30, 2018 | 138.19 | 141.34 | 138.19 | 140.21 | 127,874 | +2.63(+1.91%) |
May 29, 2018 | 136.27 | 137.82 | 136.27 | 137.58 | 62,845 | +0.14(+0.10%) |
May 25, 2018 | 137.44 | 137.44 | 137.44 | 0 | +0.19(+0.14%) | |
May 24, 2018 | 135.47 | 137.35 | 132.85 | 137.25 | 65,878 | +0.75(+0.55%) |
May 23, 2018 | 137.02 | 137.63 | 135.75 | 136.50 | 49,412 | -1.31(-0.95%) |
May 22, 2018 | 138.05 | 140.07 | 137.58 | 137.82 | 89,198 | -0.19(-0.14%) |
May 21, 2018 | 136.93 | 138.52 | 136.93 | 138.01 | 141,770 | +1.50(+1.10%) |
May 18, 2018 | 137.44 | 138.08 | 136.41 | 136.50 | 300,897 | -0.89(-0.65%) |
May 17, 2018 | 135.90 | 137.96 | 135.90 | 137.40 | 97,638 | +1.22(+0.90%) |
May 16, 2018 | 135.75 | 137.68 | 135.24 | 136.18 | 121,815 | +0.66(+0.48%) |
May 15, 2018 | 134.77 | 135.71 | 134.44 | 135.52 | 67,840 | +0.14(+0.10%) |
May 14, 2018 | 135.47 | 136.18 | 135.05 | 135.38 | 85,367 | +0.19(+0.14%) |
May 11, 2018 | 134.44 | 135.19 | 134.02 | 135.19 | 76,521 | +1.12(+0.84%) |
May 10, 2018 | 135.05 | 135.33 | 133.83 | 134.07 | 108,484 | -0.70(-0.52%) |
May 09, 2018 | 135.57 | 135.57 | 133.93 | 134.77 | 88,393 | -0.14(-0.10%) |
May 08, 2018 | 133.03 | 134.96 | 133.03 | 134.91 | 111,897 | +1.74(+1.30%) |
May 07, 2018 | 132.99 | 133.69 | 132.57 | 133.18 | 105,212 | +0.47(+0.35%) |
May 04, 2018 | 130.31 | 133.08 | 129.75 | 132.71 | 171,201 | +1.41(+1.07%) |
May 03, 2018 | 132.43 | 133.32 | 129.89 | 131.30 | 94,077 | -1.41(-1.06%) |
May 02, 2018 | 133.78 | 135.24 | 132.61 | 132.71 | 83,791 | -1.08(-0.81%) |
May 01, 2018 | 133.22 | 134.49 | 131.82 | 133.78 | 119,957 | +0.52(+0.39%) |
Apr 30, 2018 | 135.29 | 135.61 | 133.22 | 133.27 | 128,858 | -1.59(-1.18%) |
Apr 27, 2018 | 134.02 | 135.47 | 134.02 | 134.86 | 82,817 | +1.03(+0.77%) |
Apr 26, 2018 | 135.71 | 135.71 | 132.47 | 133.83 | 85,131 | -1.03(-0.77%) |
Apr 25, 2018 | 134.02 | 135.61 | 133.18 | 134.86 | 109,770 | +0.70(+0.52%) |
Apr 24, 2018 | 137.21 | 137.58 | 133.22 | 134.16 | 111,372 | -2.39(-1.75%) |
Apr 23, 2018 | 136.36 | 137.87 | 135.80 | 136.55 | 94,008 | +0.00(+0.00%) |
Apr 20, 2018 | 138.10 | 138.57 | 135.19 | 136.55 | 114,260 | -1.12(-0.82%) |
Apr 19, 2018 | 137.96 | 143.54 | 136.18 | 137.68 | 145,093 | +0.61(+0.44%) |
Apr 18, 2018 | 136.04 | 137.21 | 135.80 | 137.07 | 99,939 | +1.69(+1.25%) |
Apr 17, 2018 | 134.63 | 135.80 | 134.32 | 135.38 | 163,148 | +1.59(+1.19%) |
Apr 16, 2018 | 133.60 | 134.82 | 131.72 | 133.78 | 127,744 | +0.42(+0.32%) |
Apr 13, 2018 | 133.36 | 134.58 | 132.59 | 133.36 | 136,496 | +0.61(+0.46%) |
Apr 12, 2018 | 132.57 | 133.08 | 131.21 | 132.75 | 87,633 | +0.70(+0.53%) |
Apr 11, 2018 | 131.96 | 132.52 | 131.10 | 132.05 | 77,357 | -0.89(-0.67%) |
Apr 10, 2018 | 135.05 | 135.05 | 130.69 | 132.94 | 109,767 | +2.30(+1.76%) |
Apr 09, 2018 | 131.30 | 132.28 | 130.46 | 130.64 | 128,747 | +0.00(+0.00%) |
Apr 06, 2018 | 133.69 | 134.44 | 129.33 | 130.64 | 160,301 | -4.36(-3.23%) |
Apr 05, 2018 | 133.74 | 135.15 | 132.80 | 135.00 | 130,156 | +2.34(+1.77%) |
Apr 04, 2018 | 131.02 | 132.66 | 129.63 | 132.66 | 237,550 | -0.05(-0.04%) |
Apr 03, 2018 | 132.57 | 132.97 | 131.30 | 132.71 | 234,354 | +0.80(+0.60%) |