Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 145.56 | 145.56 | 141.43 | 144.37 | 10,693 | -1.81(-1.24%) |
Jun 28, 2018 | 145.47 | 148.60 | 144.66 | 146.18 | 10,503 | +0.33(+0.23%) |
Jun 27, 2018 | 147.79 | 147.79 | 142.04 | 145.85 | 24,433 | -4.09(-2.73%) |
Jun 26, 2018 | 153.31 | 154.45 | 148.79 | 149.93 | 9,640 | -4.47(-2.89%) |
Jun 25, 2018 | 149.93 | 155.92 | 148.32 | 154.40 | 20,110 | +6.51(+4.40%) |
Jun 22, 2018 | 148.22 | 148.22 | 144.85 | 147.89 | 15,448 | -7.18(-4.63%) |
Jun 21, 2018 | 151.64 | 156.01 | 151.31 | 155.06 | 14,620 | +5.89(+3.95%) |
Jun 20, 2018 | 149.08 | 151.41 | 147.60 | 149.17 | 6,591 | -1.52(-1.01%) |
Jun 19, 2018 | 153.16 | 154.64 | 149.98 | 150.69 | 27,523 | +0.38(+0.25%) |
Jun 18, 2018 | 154.78 | 154.78 | 148.32 | 150.31 | 20,376 | -3.66(-2.38%) |
Jun 15, 2018 | 154.35 | 147.56 | 153.97 | 20,499 | +6.42(+4.35%) | |
Jun 14, 2018 | 145.80 | 147.84 | 144.66 | 147.56 | 5,099 | +0.76(+0.52%) |
Jun 13, 2018 | 146.27 | 147.51 | 145.09 | 146.80 | 11,646 | +1.19(+0.82%) |
Jun 12, 2018 | 143.23 | 146.23 | 142.54 | 145.61 | 13,564 | +2.04(+1.42%) |
Jun 11, 2018 | 145.18 | 145.51 | 142.12 | 143.56 | 8,941 | -0.95(-0.66%) |
Jun 08, 2018 | 143.99 | 146.23 | 143.99 | 144.51 | 7,878 | +0.57(+0.40%) |
Jun 07, 2018 | 147.56 | 147.56 | 142.38 | 143.94 | 15,554 | -4.66(-3.13%) |
Jun 06, 2018 | 151.17 | 148.60 | 6,640 | -1.28(-0.86%) | ||
Jun 05, 2018 | 150.60 | 151.12 | 147.98 | 149.88 | 6,461 | +0.66(+0.45%) |
Jun 04, 2018 | 145.47 | 150.03 | 143.52 | 149.22 | 13,738 | +2.95(+2.01%) |
Jun 01, 2018 | 147.18 | 147.89 | 144.13 | 146.27 | 10,095 | -1.00(-0.68%) |
May 31, 2018 | 147.03 | 147.60 | 143.66 | 147.27 | 17,800 | +2.33(+1.61%) |
May 30, 2018 | 152.26 | 152.26 | 143.80 | 144.94 | 22,628 | -9.65(-6.24%) |
May 29, 2018 | 156.35 | 157.39 | 152.95 | 154.59 | 16,763 | +0.67(+0.43%) |
May 25, 2018 | 153.92 | 153.92 | 153.92 | 0 | +7.60(+5.20%) | |
May 24, 2018 | 145.32 | 147.46 | 144.59 | 146.32 | 13,383 | +4.51(+3.18%) |
May 23, 2018 | 143.42 | 145.51 | 141.67 | 141.81 | 25,660 | +0.29(+0.20%) |
May 22, 2018 | 137.62 | 142.38 | 135.72 | 141.52 | 16,585 | +3.66(+2.65%) |
May 21, 2018 | 139.43 | 140.33 | 137.72 | 137.86 | 14,441 | -2.80(-1.99%) |
May 18, 2018 | 139.19 | 141.05 | 138.95 | 140.67 | 4,179 | +2.00(+1.44%) |
May 17, 2018 | 142.14 | 142.26 | 138.15 | 138.67 | 24,241 | -4.28(-2.99%) |
May 16, 2018 | 144.71 | 145.74 | 142.81 | 142.95 | 7,854 | -1.33(-0.92%) |
May 15, 2018 | 145.04 | 146.51 | 143.80 | 144.28 | 9,135 | -0.14(-0.10%) |
May 14, 2018 | 146.04 | 146.04 | 143.23 | 144.42 | 5,537 | -2.23(-1.52%) |
May 11, 2018 | 146.23 | 146.89 | 144.71 | 146.65 | 8,237 | +0.05(+0.03%) |
May 10, 2018 | 147.32 | 148.89 | 145.97 | 146.61 | 9,551 | -2.19(-1.47%) |
May 09, 2018 | 151.26 | 151.26 | 145.47 | 148.79 | 20,129 | -5.99(-3.87%) |
May 08, 2018 | 157.87 | 163.05 | 154.73 | 154.78 | 22,917 | -2.90(-1.84%) |
May 07, 2018 | 155.97 | 158.18 | 150.88 | 157.68 | 23,693 | -0.66(-0.42%) |
May 04, 2018 | 161.00 | 162.05 | 157.35 | 158.34 | 10,323 | -1.95(-1.22%) |
May 03, 2018 | 160.91 | 164.19 | 159.91 | 160.29 | 9,052 | +1.00(+0.63%) |
May 02, 2018 | 162.00 | 162.00 | 156.78 | 159.29 | 8,583 | -1.43(-0.89%) |
May 01, 2018 | 160.06 | 164.66 | 160.06 | 160.72 | 10,769 | +1.95(+1.23%) |
Apr 30, 2018 | 159.39 | 159.39 | 155.40 | 158.77 | 10,422 | -0.09(-0.06%) |
Apr 27, 2018 | 158.25 | 159.91 | 157.20 | 158.87 | 13,223 | +3.61(+2.33%) |
Apr 26, 2018 | 158.82 | 159.20 | 155.25 | 155.25 | 16,016 | -4.61(-2.88%) |
Apr 25, 2018 | 163.48 | 165.43 | 159.72 | 159.87 | 12,502 | -2.80(-1.72%) |
Apr 24, 2018 | 158.77 | 164.28 | 156.44 | 162.67 | 20,144 | +3.47(+2.18%) |
Apr 23, 2018 | 162.24 | 163.62 | 159.10 | 159.20 | 15,970 | -1.90(-1.18%) |
Apr 20, 2018 | 160.62 | 162.91 | 160.06 | 161.10 | 18,212 | +1.71(+1.07%) |
Apr 19, 2018 | 159.34 | 161.25 | 157.01 | 159.39 | 10,995 | -0.29(-0.18%) |
Apr 18, 2018 | 162.62 | 162.62 | 156.73 | 159.68 | 19,151 | -5.46(-3.31%) |
Apr 17, 2018 | 166.28 | 167.66 | 163.76 | 165.14 | 11,467 | -1.57(-0.94%) |
Apr 16, 2018 | 169.61 | 170.89 | 165.16 | 166.71 | 25,645 | -3.28(-1.93%) |
Apr 13, 2018 | 172.70 | 172.70 | 168.66 | 169.99 | 23,696 | -4.32(-2.48%) |
Apr 12, 2018 | 173.41 | 175.25 | 171.70 | 174.31 | 23,848 | +0.28(+0.16%) |
Apr 11, 2018 | 178.68 | 178.68 | 173.08 | 174.03 | 19,900 | -3.80(-2.14%) |
Apr 10, 2018 | 184.53 | 184.53 | 174.88 | 177.83 | 33,560 | -12.83(-6.73%) |
Apr 09, 2018 | 190.80 | 191.42 | 185.67 | 190.66 | 21,218 | -1.38(-0.72%) |
Apr 06, 2018 | 187.71 | 196.55 | 185.88 | 192.04 | 35,743 | +7.03(+3.80%) |
Apr 05, 2018 | 190.16 | 190.16 | 182.96 | 185.00 | 25,341 | -7.46(-3.88%) |
Apr 04, 2018 | 197.93 | 200.62 | 191.75 | 192.47 | 14,038 | +0.47(+0.25%) |
Apr 03, 2018 | 198.59 | 202.43 | 191.80 | 191.99 | 14,965 | -8.32(-4.15%) |