Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 139.03 | 140.21 | 137.82 | 138.30 | 2,417,752 | +0.38(+0.28%) |
Jun 28, 2018 | 135.52 | 138.66 | 135.18 | 137.92 | 2,761,569 | +2.82(+2.09%) |
Jun 27, 2018 | 138.02 | 139.47 | 135.03 | 135.10 | 2,591,706 | -2.57(-1.87%) |
Jun 26, 2018 | 138.72 | 140.38 | 137.43 | 137.67 | 2,744,063 | -0.15(-0.11%) |
Jun 25, 2018 | 138.02 | 138.18 | 136.16 | 137.81 | 2,624,794 | -0.73(-0.52%) |
Jun 22, 2018 | 142.70 | 142.82 | 138.23 | 138.54 | 3,112,928 | -1.85(-1.32%) |
Jun 21, 2018 | 141.35 | 141.96 | 138.90 | 140.39 | 1,566,113 | -0.38(-0.27%) |
Jun 20, 2018 | 140.84 | 141.95 | 140.48 | 140.77 | 1,973,847 | +0.44(+0.31%) |
Jun 19, 2018 | 142.04 | 138.89 | 140.33 | 4,198,651 | -1.74(-1.22%) | |
Jun 18, 2018 | 142.70 | 142.88 | 139.70 | 142.07 | 2,947,375 | -1.76(-1.22%) |
Jun 15, 2018 | 144.29 | 141.61 | 143.82 | 4,021,284 | +2.22(+1.57%) | |
Jun 14, 2018 | 140.83 | 144.21 | 140.65 | 141.61 | 4,648,322 | +1.09(+0.77%) |
Jun 13, 2018 | 138.15 | 142.13 | 137.64 | 140.52 | 6,559,184 | +3.43(+2.50%) |
Jun 12, 2018 | 136.32 | 137.69 | 136.02 | 137.09 | 2,959,054 | +0.61(+0.45%) |
Jun 11, 2018 | 136.40 | 137.83 | 135.76 | 136.48 | 5,172,603 | +1.27(+0.94%) |
Jun 08, 2018 | 134.08 | 135.40 | 133.60 | 135.21 | 3,563,135 | +0.94(+0.70%) |
Jun 07, 2018 | 134.77 | 136.08 | 132.87 | 134.27 | 2,394,966 | -0.03(-0.02%) |
Jun 06, 2018 | 133.50 | 134.30 | 2,972,219 | -0.02(-0.01%) | ||
Jun 05, 2018 | 132.71 | 134.83 | 132.20 | 134.32 | 2,697,146 | +2.25(+1.71%) |
Jun 04, 2018 | 133.09 | 134.35 | 131.10 | 132.07 | 2,518,497 | -1.01(-0.76%) |
Jun 01, 2018 | 129.53 | 133.18 | 129.13 | 133.08 | 2,966,741 | +4.69(+3.65%) |
May 31, 2018 | 129.30 | 130.40 | 127.84 | 128.39 | 2,565,935 | -0.45(-0.35%) |
May 30, 2018 | 129.60 | 129.60 | 128.51 | 128.84 | 1,422,385 | +0.12(+0.09%) |
May 29, 2018 | 128.19 | 128.98 | 127.34 | 128.72 | 1,784,520 | -0.59(-0.46%) |
May 25, 2018 | 129.31 | 129.31 | 129.31 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 130.92 | 130.92 | 127.07 | 128.95 | 3,384,486 | -1.98(-1.51%) |
May 23, 2018 | 128.75 | 130.97 | 128.30 | 130.93 | 2,041,241 | +1.29(+1.00%) |
May 22, 2018 | 130.59 | 131.28 | 129.24 | 129.63 | 1,738,396 | -0.72(-0.55%) |
May 21, 2018 | 130.15 | 132.02 | 128.51 | 130.35 | 2,129,734 | +0.89(+0.69%) |
May 18, 2018 | 128.22 | 129.65 | 127.39 | 129.46 | 3,047,896 | +1.17(+0.91%) |
May 17, 2018 | 127.41 | 129.46 | 127.12 | 128.29 | 2,828,404 | -0.05(-0.04%) |
May 16, 2018 | 127.85 | 128.66 | 125.55 | 128.34 | 1,878,296 | +0.74(+0.58%) |
May 15, 2018 | 129.25 | 129.75 | 127.11 | 127.60 | 2,148,716 | -2.37(-1.83%) |
May 14, 2018 | 130.51 | 131.39 | 128.43 | 129.98 | 2,325,043 | -0.27(-0.21%) |
May 11, 2018 | 130.73 | 131.99 | 129.57 | 130.25 | 4,449,897 | -0.93(-0.71%) |
May 10, 2018 | 128.42 | 131.34 | 127.24 | 131.18 | 4,700,869 | +2.70(+2.10%) |
May 09, 2018 | 125.52 | 129.89 | 123.64 | 128.49 | 7,743,323 | +6.98(+5.75%) |
May 08, 2018 | 120.92 | 121.94 | 119.81 | 121.50 | 4,496,180 | -0.03(-0.02%) |
May 07, 2018 | 122.30 | 123.36 | 120.98 | 121.53 | 3,240,208 | +0.27(+0.23%) |
May 04, 2018 | 116.83 | 121.81 | 116.13 | 121.26 | 3,985,997 | +3.40(+2.89%) |
May 03, 2018 | 115.90 | 121.92 | 112.67 | 117.86 | 11,670,337 | +1.21(+1.03%) |
May 02, 2018 | 117.48 | 118.19 | 116.06 | 116.65 | 2,447,096 | -0.87(-0.74%) |
May 01, 2018 | 115.78 | 117.73 | 114.92 | 117.52 | 2,391,946 | +1.81(+1.57%) |
Apr 30, 2018 | 115.37 | 116.48 | 114.03 | 115.71 | 2,271,556 | +0.50(+0.43%) |
Apr 27, 2018 | 116.71 | 117.25 | 113.58 | 115.21 | 2,585,837 | -2.09(-1.78%) |
Apr 26, 2018 | 114.28 | 117.84 | 114.28 | 117.30 | 3,224,172 | +2.86(+2.50%) |
Apr 25, 2018 | 116.03 | 116.60 | 113.58 | 114.43 | 3,087,324 | -1.87(-1.61%) |
Apr 24, 2018 | 117.64 | 119.08 | 114.50 | 116.31 | 3,069,449 | -0.99(-0.84%) |
Apr 23, 2018 | 120.03 | 120.03 | 116.95 | 117.30 | 1,858,200 | -1.27(-1.07%) |
Apr 20, 2018 | 120.18 | 120.18 | 117.61 | 118.56 | 2,807,181 | -2.18(-1.80%) |
Apr 19, 2018 | 121.70 | 123.41 | 119.98 | 120.74 | 3,142,253 | -1.78(-1.46%) |
Apr 18, 2018 | 122.27 | 122.99 | 121.66 | 122.52 | 1,461,017 | +0.61(+0.50%) |
Apr 17, 2018 | 120.65 | 122.46 | 120.50 | 121.92 | 2,349,985 | +2.08(+1.73%) |
Apr 16, 2018 | 119.08 | 120.43 | 118.94 | 119.84 | 1,885,687 | +1.63(+1.38%) |
Apr 13, 2018 | 119.66 | 119.66 | 117.38 | 118.21 | 2,207,632 | -0.55(-0.46%) |
Apr 12, 2018 | 117.65 | 119.25 | 116.71 | 118.76 | 2,547,801 | +2.27(+1.94%) |
Apr 11, 2018 | 117.41 | 118.18 | 116.03 | 116.49 | 2,503,432 | -1.89(-1.60%) |
Apr 10, 2018 | 118.05 | 118.91 | 116.02 | 118.38 | 3,042,593 | +1.81(+1.56%) |
Apr 09, 2018 | 116.89 | 118.74 | 116.25 | 116.57 | 2,622,627 | +0.49(+0.42%) |
Apr 06, 2018 | 116.08 | 2,521,483 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.18 | 120.41 | 118.23 | 118.89 | 2,969,240 | +1.10(+0.93%) |
Apr 04, 2018 | 114.46 | 118.25 | 114.04 | 117.80 | 3,694,968 | +0.59(+0.50%) |
Apr 03, 2018 | 117.56 | 118.52 | 115.35 | 117.21 | 2,424,803 | +0.77(+0.66%) |