Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 140.35 | 141.65 | 137.15 | 138.15 | 525,136 | -2.15(-1.53%) |
Jun 28, 2018 | 141.85 | 142.60 | 134.75 | 140.30 | 787,481 | -2.40(-1.68%) |
Jun 27, 2018 | 150.20 | 152.10 | 141.90 | 142.70 | 381,055 | -7.50(-4.99%) |
Jun 26, 2018 | 146.10 | 152.25 | 145.25 | 150.20 | 567,915 | +4.70(+3.23%) |
Jun 25, 2018 | 148.20 | 149.45 | 144.50 | 145.50 | 276,684 | -2.70(-1.82%) |
Jun 22, 2018 | 151.45 | 152.95 | 147.25 | 148.20 | 2,875,313 | -2.60(-1.72%) |
Jun 21, 2018 | 155.95 | 155.95 | 149.30 | 150.80 | 342,474 | -3.80(-2.46%) |
Jun 20, 2018 | 153.35 | 156.00 | 152.60 | 154.60 | 417,280 | +1.25(+0.82%) |
Jun 19, 2018 | 155.00 | 155.55 | 152.35 | 153.35 | 298,313 | -2.35(-1.51%) |
Jun 18, 2018 | 154.25 | 156.00 | 152.65 | 155.70 | 338,356 | +0.65(+0.42%) |
Jun 15, 2018 | 156.90 | 156.90 | 155.05 | 496,061 | -1.85(-1.18%) | |
Jun 14, 2018 | 159.65 | 160.40 | 155.15 | 156.90 | 613,962 | -2.45(-1.54%) |
Jun 13, 2018 | 163.25 | 163.50 | 157.35 | 159.35 | 278,008 | -3.60(-2.21%) |
Jun 12, 2018 | 162.70 | 163.30 | 160.45 | 162.95 | 261,810 | +0.25(+0.15%) |
Jun 11, 2018 | 165.60 | 166.30 | 162.55 | 162.70 | 204,948 | -2.60(-1.57%) |
Jun 08, 2018 | 161.30 | 165.80 | 160.95 | 165.30 | 273,889 | +4.30(+2.67%) |
Jun 07, 2018 | 165.65 | 165.94 | 157.00 | 161.00 | 243,830 | -4.95(-2.98%) |
Jun 06, 2018 | 166.30 | 165.95 | 187,715 | +1.95(+1.19%) | ||
Jun 05, 2018 | 164.55 | 167.20 | 163.30 | 164.00 | 119,415 | -1.10(-0.67%) |
Jun 04, 2018 | 166.30 | 166.90 | 161.60 | 165.10 | 258,950 | -0.15(-0.09%) |
Jun 01, 2018 | 162.30 | 167.35 | 160.75 | 165.25 | 247,199 | +4.35(+2.70%) |
May 31, 2018 | 162.85 | 164.25 | 159.90 | 160.90 | 200,242 | +2.05(+1.29%) |
May 30, 2018 | 157.85 | 162.50 | 156.85 | 158.85 | 266,460 | +1.50(+0.95%) |
May 29, 2018 | 155.70 | 157.50 | 154.10 | 157.35 | 124,691 | +0.30(+0.19%) |
May 25, 2018 | 157.05 | 157.05 | 157.05 | 0 | +1.05(+0.67%) | |
May 24, 2018 | 156.00 | 157.25 | 152.00 | 156.00 | 208,775 | -0.35(-0.22%) |
May 23, 2018 | 154.95 | 158.45 | 154.30 | 156.35 | 130,489 | +0.40(+0.26%) |
May 22, 2018 | 158.35 | 158.60 | 154.80 | 155.95 | 135,320 | -1.65(-1.05%) |
May 21, 2018 | 157.10 | 159.00 | 156.60 | 157.60 | 200,753 | -0.65(-0.41%) |
May 18, 2018 | 155.80 | 159.35 | 155.72 | 158.25 | 209,241 | +2.90(+1.87%) |
May 17, 2018 | 153.40 | 156.80 | 152.65 | 155.35 | 174,315 | +1.50(+0.97%) |
May 16, 2018 | 150.45 | 154.10 | 150.10 | 153.85 | 272,659 | +4.00(+2.67%) |
May 15, 2018 | 149.80 | 150.85 | 148.69 | 149.85 | 261,128 | -0.20(-0.13%) |
May 14, 2018 | 152.75 | 154.00 | 149.90 | 150.05 | 240,558 | -3.30(-2.15%) |
May 11, 2018 | 145.95 | 153.70 | 142.25 | 153.35 | 663,284 | -0.95(-0.62%) |
May 10, 2018 | 152.30 | 155.50 | 149.40 | 154.30 | 528,938 | +2.05(+1.35%) |
May 09, 2018 | 148.65 | 154.05 | 141.05 | 152.25 | 1,151,869 | +16.35(+12.03%) |
May 08, 2018 | 137.35 | 140.00 | 134.25 | 135.90 | 411,941 | -3.20(-2.30%) |
May 07, 2018 | 135.00 | 140.55 | 134.75 | 139.10 | 331,815 | +4.40(+3.27%) |
May 04, 2018 | 132.85 | 135.45 | 130.00 | 134.70 | 229,496 | +0.90(+0.67%) |
May 03, 2018 | 127.70 | 134.00 | 125.05 | 133.80 | 299,384 | +5.30(+4.12%) |
May 02, 2018 | 127.10 | 129.05 | 126.35 | 128.50 | 184,794 | +0.75(+0.59%) |
May 01, 2018 | 125.90 | 127.95 | 123.85 | 127.75 | 252,522 | +3.40(+2.73%) |
Apr 30, 2018 | 125.05 | 127.35 | 123.70 | 124.35 | 204,860 | -2.10(-1.66%) |
Apr 27, 2018 | 124.70 | 127.95 | 124.70 | 126.45 | 287,330 | +1.75(+1.40%) |
Apr 26, 2018 | 121.20 | 124.70 | 120.65 | 124.70 | 153,364 | +4.25(+3.53%) |
Apr 25, 2018 | 117.80 | 121.55 | 117.80 | 120.45 | 127,378 | -0.15(-0.12%) |
Apr 24, 2018 | 123.05 | 123.88 | 119.45 | 120.60 | 115,684 | -2.35(-1.91%) |
Apr 23, 2018 | 125.20 | 125.35 | 122.80 | 122.95 | 107,396 | -1.80(-1.44%) |
Apr 20, 2018 | 125.80 | 126.67 | 124.40 | 124.75 | 146,777 | -0.45(-0.36%) |
Apr 19, 2018 | 127.15 | 127.15 | 124.35 | 125.20 | 232,554 | -0.20(-0.16%) |
Apr 18, 2018 | 125.50 | 126.75 | 124.70 | 125.40 | 140,956 | +0.55(+0.44%) |
Apr 17, 2018 | 123.85 | 125.10 | 123.25 | 124.85 | 145,586 | +1.85(+1.50%) |
Apr 16, 2018 | 123.95 | 124.39 | 122.60 | 123.00 | 124,074 | +0.90(+0.74%) |
Apr 13, 2018 | 124.55 | 124.55 | 121.35 | 122.10 | 114,812 | -2.05(-1.65%) |
Apr 12, 2018 | 122.95 | 124.55 | 122.05 | 124.15 | 332,345 | +1.90(+1.55%) |
Apr 11, 2018 | 122.05 | 123.65 | 121.30 | 122.25 | 148,306 | -0.10(-0.08%) |
Apr 10, 2018 | 122.15 | 123.30 | 119.60 | 122.35 | 270,853 | +1.65(+1.37%) |
Apr 09, 2018 | 121.40 | 122.55 | 120.40 | 120.70 | 133,372 | +0.10(+0.08%) |
Apr 06, 2018 | 121.35 | 122.30 | 119.05 | 120.60 | 186,049 | -1.50(-1.23%) |
Apr 05, 2018 | 119.90 | 123.10 | 119.10 | 122.10 | 216,248 | +3.70(+3.12%) |
Apr 04, 2018 | 114.45 | 118.90 | 112.25 | 118.40 | 403,545 | +5.10(+4.50%) |
Apr 03, 2018 | 112.20 | 113.80 | 111.70 | 113.30 | 474,065 | +1.10(+0.98%) |