Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.19 | 129.53 | 126.31 | 126.81 | 2,377,605 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.37 | 124.94 | 129.09 | 4,931,412 | -8.42(-6.12%) |
Jun 27, 2018 | 137.77 | 138.85 | 136.66 | 137.51 | 1,210,490 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.40 | 136.76 | 137.77 | 1,079,820 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.68 | 138.26 | 138.85 | 1,302,206 | -2.67(-1.89%) |
Jun 22, 2018 | 140.06 | 142.05 | 139.77 | 141.53 | 1,947,380 | +2.30(+1.65%) |
Jun 21, 2018 | 140.65 | 140.99 | 139.06 | 139.23 | 1,224,333 | -0.99(-0.71%) |
Jun 20, 2018 | 139.45 | 141.19 | 138.77 | 140.22 | 1,418,107 | +0.72(+0.52%) |
Jun 19, 2018 | 137.84 | 139.83 | 137.17 | 139.49 | 1,177,334 | +0.66(+0.48%) |
Jun 18, 2018 | 142.05 | 142.05 | 138.47 | 138.83 | 1,867,291 | -3.76(-2.64%) |
Jun 15, 2018 | 142.59 | 141.83 | 142.59 | 3,383,272 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.59 | 143.77 | 141.45 | 142.59 | 2,129,673 | +0.46(+0.32%) |
Jun 13, 2018 | 138.90 | 142.91 | 138.87 | 142.13 | 3,771,117 | +3.78(+2.74%) |
Jun 12, 2018 | 138.47 | 138.70 | 136.67 | 138.35 | 1,437,862 | +0.31(+0.23%) |
Jun 11, 2018 | 138.11 | 139.15 | 137.23 | 138.04 | 1,316,450 | -0.15(-0.11%) |
Jun 08, 2018 | 138.80 | 138.94 | 136.78 | 138.19 | 1,195,591 | -0.25(-0.18%) |
Jun 07, 2018 | 137.03 | 139.14 | 136.70 | 138.44 | 1,241,988 | -0.01(-0.01%) |
Jun 06, 2018 | 139.12 | 138.45 | 2,397,802 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.70 | 136.77 | 135.40 | 136.67 | 2,529,937 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.80 | 134.56 | 135.75 | 1,649,055 | +0.53(+0.39%) |
Jun 01, 2018 | 135.89 | 136.09 | 134.44 | 135.21 | 1,079,506 | +0.28(+0.21%) |
May 31, 2018 | 136.68 | 136.68 | 134.26 | 134.93 | 2,452,152 | -2.04(-1.49%) |
May 30, 2018 | 134.67 | 137.60 | 134.18 | 136.97 | 1,972,565 | +3.04(+2.27%) |
May 29, 2018 | 137.42 | 137.42 | 132.90 | 133.93 | 2,793,787 | -4.35(-3.15%) |
May 25, 2018 | 138.28 | 138.28 | 138.28 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.79 | 131.60 | 136.59 | 3,736,497 | -2.66(-1.91%) |
May 23, 2018 | 138.90 | 139.82 | 138.38 | 139.25 | 2,262,336 | +0.37(+0.27%) |
May 22, 2018 | 139.10 | 140.11 | 138.29 | 138.88 | 2,429,729 | -0.06(-0.04%) |
May 21, 2018 | 141.37 | 141.76 | 138.59 | 138.94 | 1,615,273 | -2.29(-1.62%) |
May 18, 2018 | 143.28 | 143.71 | 141.16 | 141.23 | 1,150,290 | -1.96(-1.37%) |
May 17, 2018 | 142.78 | 144.02 | 141.78 | 143.19 | 1,314,899 | +0.79(+0.55%) |
May 16, 2018 | 142.40 | 143.38 | 141.32 | 142.41 | 1,055,884 | +0.54(+0.38%) |
May 15, 2018 | 142.85 | 143.93 | 141.10 | 141.87 | 960,308 | -1.36(-0.95%) |
May 14, 2018 | 142.30 | 143.91 | 142.30 | 143.22 | 964,449 | +1.72(+1.21%) |
May 11, 2018 | 139.49 | 142.73 | 138.22 | 141.51 | 1,834,252 | +1.85(+1.32%) |
May 10, 2018 | 137.99 | 141.42 | 137.90 | 139.66 | 1,372,025 | +2.32(+1.69%) |
May 09, 2018 | 136.98 | 138.30 | 136.18 | 137.33 | 1,398,095 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.21 | 136.57 | 1,597,638 | -0.26(-0.19%) |
May 07, 2018 | 139.27 | 140.81 | 136.08 | 136.83 | 2,673,176 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.45 | 137.82 | 139.24 | 1,774,281 | +0.22(+0.16%) |
May 03, 2018 | 142.67 | 143.20 | 138.11 | 139.02 | 4,001,365 | -7.62(-5.20%) |
May 02, 2018 | 145.89 | 150.08 | 145.56 | 146.65 | 1,594,875 | +0.40(+0.27%) |
May 01, 2018 | 147.58 | 148.80 | 145.06 | 146.25 | 1,517,695 | -1.90(-1.28%) |
Apr 30, 2018 | 150.05 | 152.54 | 148.13 | 148.15 | 2,225,272 | -1.82(-1.21%) |
Apr 27, 2018 | 145.86 | 150.47 | 145.08 | 149.97 | 1,897,352 | +3.96(+2.71%) |
Apr 26, 2018 | 145.10 | 146.24 | 142.42 | 146.01 | 1,917,458 | +2.13(+1.48%) |
Apr 25, 2018 | 140.34 | 144.30 | 140.25 | 143.88 | 1,594,283 | +2.67(+1.89%) |
Apr 24, 2018 | 141.76 | 143.34 | 140.26 | 141.20 | 1,352,627 | +0.53(+0.38%) |
Apr 23, 2018 | 138.92 | 141.19 | 138.92 | 140.67 | 1,254,349 | +1.97(+1.42%) |
Apr 20, 2018 | 140.00 | 140.00 | 137.61 | 138.70 | 1,062,743 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.07 | 138.65 | 139.50 | 1,253,486 | -2.07(-1.46%) |
Apr 18, 2018 | 141.61 | 143.05 | 141.12 | 141.57 | 1,794,347 | -0.21(-0.15%) |
Apr 17, 2018 | 141.25 | 142.98 | 140.41 | 141.78 | 2,239,250 | +1.54(+1.10%) |
Apr 16, 2018 | 136.28 | 142.92 | 134.56 | 140.25 | 3,630,956 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.33 | 134.30 | 135.47 | 1,688,380 | -1.03(-0.76%) |
Apr 12, 2018 | 136.27 | 137.10 | 135.24 | 136.51 | 1,599,126 | +0.81(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.91 | 135.69 | 833,788 | -0.11(-0.08%) |
Apr 10, 2018 | 134.28 | 136.82 | 133.83 | 135.81 | 1,767,694 | +3.01(+2.26%) |
Apr 09, 2018 | 132.98 | 134.66 | 131.59 | 132.80 | 961,186 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.75 | 131.95 | 132.50 | 2,122,571 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.50 | 135.25 | 1,437,543 | +1.20(+0.89%) |
Apr 04, 2018 | 131.67 | 134.81 | 131.64 | 134.05 | 1,847,929 | +0.78(+0.58%) |
Apr 03, 2018 | 133.29 | 134.04 | 130.88 | 133.27 | 1,577,948 | +0.68(+0.51%) |