Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 130.37 | 131.40 | 128.79 | 129.63 | 148,909 | +0.09(+0.07%) |
Jun 28, 2018 | 128.18 | 130.37 | 126.64 | 129.53 | 177,982 | +1.26(+0.98%) |
Jun 27, 2018 | 129.67 | 131.35 | 128.04 | 128.27 | 126,896 | -1.73(-1.33%) |
Jun 26, 2018 | 132.38 | 133.36 | 128.93 | 130.00 | 114,654 | -2.33(-1.76%) |
Jun 25, 2018 | 133.82 | 134.78 | 131.49 | 132.33 | 78,488 | -2.15(-1.60%) |
Jun 22, 2018 | 136.62 | 137.93 | 133.50 | 134.48 | 165,057 | -1.87(-1.37%) |
Jun 21, 2018 | 136.53 | 138.44 | 135.74 | 136.34 | 145,885 | -0.23(-0.17%) |
Jun 20, 2018 | 137.04 | 138.35 | 136.44 | 136.58 | 106,514 | -0.42(-0.31%) |
Jun 19, 2018 | 138.63 | 139.28 | 136.58 | 137.00 | 115,903 | -2.38(-1.71%) |
Jun 18, 2018 | 138.63 | 139.89 | 137.46 | 139.38 | 99,908 | -0.05(-0.03%) |
Jun 15, 2018 | 139.51 | 139.51 | 139.42 | 228,944 | -0.09(-0.07%) | |
Jun 14, 2018 | 139.94 | 140.12 | 138.58 | 139.51 | 174,937 | +0.23(+0.17%) |
Jun 13, 2018 | 140.54 | 142.13 | 139.19 | 139.28 | 137,996 | -2.19(-1.55%) |
Jun 12, 2018 | 142.59 | 142.59 | 139.33 | 141.47 | 154,001 | -0.61(-0.43%) |
Jun 11, 2018 | 139.75 | 143.01 | 139.35 | 142.08 | 109,055 | +2.66(+1.91%) |
Jun 08, 2018 | 139.79 | 140.59 | 138.91 | 139.42 | 159,404 | -0.51(-0.37%) |
Jun 07, 2018 | 140.68 | 141.52 | 138.77 | 139.94 | 99,395 | -0.09(-0.07%) |
Jun 06, 2018 | 140.63 | 143.43 | 135.55 | 140.03 | 151,229 | -0.79(-0.56%) |
Jun 05, 2018 | 143.85 | 145.65 | 139.75 | 140.82 | 157,082 | -3.22(-2.23%) |
Jun 04, 2018 | 140.91 | 144.30 | 140.91 | 144.04 | 124,129 | +3.08(+2.18%) |
Jun 01, 2018 | 142.03 | 143.81 | 140.03 | 140.96 | 153,218 | -0.23(-0.17%) |
May 31, 2018 | 143.95 | 145.11 | 140.82 | 141.19 | 179,391 | -2.75(-1.91%) |
May 30, 2018 | 143.85 | 145.67 | 143.25 | 143.95 | 141,085 | +0.33(+0.23%) |
May 29, 2018 | 144.65 | 144.65 | 141.92 | 143.62 | 165,962 | -1.77(-1.22%) |
May 25, 2018 | 145.39 | 145.39 | 145.39 | 0 | +3.78(+2.67%) | |
May 24, 2018 | 140.82 | 143.06 | 140.40 | 141.61 | 270,312 | +1.21(+0.86%) |
May 23, 2018 | 144.18 | 144.18 | 139.79 | 140.40 | 288,425 | -3.22(-2.24%) |
May 22, 2018 | 148.47 | 149.36 | 143.53 | 143.62 | 146,876 | -4.80(-3.24%) |
May 21, 2018 | 151.18 | 152.76 | 148.28 | 148.42 | 212,805 | -2.33(-1.55%) |
May 18, 2018 | 149.17 | 151.13 | 148.82 | 150.76 | 108,303 | +0.79(+0.53%) |
May 17, 2018 | 149.68 | 151.04 | 149.22 | 149.96 | 150,525 | +0.42(+0.28%) |
May 16, 2018 | 147.41 | 151.08 | 146.66 | 149.54 | 130,578 | +2.60(+1.77%) |
May 15, 2018 | 146.80 | 148.43 | 142.67 | 146.94 | 115,624 | -1.39(-0.94%) |
May 14, 2018 | 151.08 | 151.91 | 146.48 | 148.34 | 163,997 | -2.69(-1.78%) |
May 11, 2018 | 149.31 | 152.10 | 148.43 | 151.03 | 119,227 | +1.39(+0.93%) |
May 10, 2018 | 147.73 | 153.26 | 146.90 | 149.64 | 115,506 | +1.86(+1.26%) |
May 09, 2018 | 150.84 | 153.26 | 145.04 | 147.78 | 302,661 | -3.06(-2.03%) |
May 08, 2018 | 148.80 | 153.03 | 148.13 | 150.84 | 244,449 | +2.60(+1.75%) |
May 07, 2018 | 148.75 | 148.99 | 146.25 | 148.24 | 79,415 | -0.33(-0.22%) |
May 04, 2018 | 145.64 | 149.54 | 145.04 | 148.57 | 165,738 | +2.18(+1.49%) |
May 03, 2018 | 148.48 | 148.99 | 146.01 | 146.39 | 163,972 | -2.37(-1.59%) |
May 02, 2018 | 151.54 | 152.24 | 148.62 | 148.75 | 149,100 | -2.56(-1.69%) |
May 01, 2018 | 149.22 | 152.77 | 147.50 | 151.31 | 272,417 | +2.46(+1.65%) |
Apr 30, 2018 | 150.19 | 150.19 | 147.38 | 148.85 | 273,665 | -0.32(-0.22%) |
Apr 27, 2018 | 145.74 | 152.61 | 145.74 | 149.17 | 385,790 | +3.11(+2.13%) |
Apr 26, 2018 | 140.21 | 147.31 | 138.40 | 146.06 | 709,629 | +12.96(+9.74%) |
Apr 25, 2018 | 133.15 | 134.40 | 131.27 | 133.10 | 188,635 | -0.28(-0.21%) |
Apr 24, 2018 | 134.08 | 134.78 | 131.01 | 133.38 | 247,686 | +0.23(+0.17%) |
Apr 23, 2018 | 134.59 | 135.56 | 131.85 | 133.15 | 192,990 | -0.88(-0.66%) |
Apr 20, 2018 | 132.41 | 136.19 | 132.41 | 134.03 | 273,261 | +0.79(+0.59%) |
Apr 19, 2018 | 132.82 | 133.61 | 131.29 | 133.24 | 209,696 | +0.60(+0.46%) |
Apr 18, 2018 | 131.15 | 134.12 | 131.15 | 132.64 | 532,359 | +0.74(+0.56%) |
Apr 17, 2018 | 137.56 | 138.16 | 131.80 | 131.90 | 532,810 | -4.09(-3.01%) |
Apr 16, 2018 | 135.43 | 138.63 | 131.57 | 135.98 | 1,126,096 | -4.32(-3.08%) |
Apr 13, 2018 | 151.68 | 151.68 | 138.86 | 140.30 | 1,227,311 | -13.19(-8.59%) |
Apr 12, 2018 | 152.84 | 155.42 | 148.66 | 153.49 | 92,934 | +1.30(+0.85%) |
Apr 11, 2018 | 153.31 | 155.67 | 151.70 | 152.19 | 110,443 | -1.81(-1.18%) |
Apr 10, 2018 | 158.23 | 158.23 | 152.47 | 154.00 | 145,100 | -2.18(-1.40%) |
Apr 09, 2018 | 160.78 | 161.34 | 156.05 | 156.19 | 112,176 | -4.04(-2.52%) |
Apr 06, 2018 | 162.73 | 163.55 | 159.25 | 160.22 | 116,620 | -3.48(-2.13%) |
Apr 05, 2018 | 162.46 | 164.41 | 161.15 | 163.71 | 131,480 | +2.23(+1.38%) |
Apr 04, 2018 | 159.95 | 162.27 | 159.95 | 161.48 | 189,385 | +0.00(+0.00%) |
Apr 03, 2018 | 159.48 | 161.94 | 159.44 | 161.48 | 220,778 | +3.34(+2.11%) |