Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.19 | 129.54 | 126.32 | 126.82 | 2,377,462 | -2.28(-1.77%) |
Jun 28, 2018 | 131.51 | 132.38 | 124.95 | 129.10 | 4,931,116 | -8.42(-6.12%) |
Jun 27, 2018 | 137.78 | 138.85 | 136.67 | 137.52 | 1,210,418 | -0.26(-0.19%) |
Jun 26, 2018 | 138.87 | 139.41 | 136.77 | 137.78 | 1,079,755 | -1.08(-0.78%) |
Jun 25, 2018 | 140.97 | 141.69 | 138.26 | 138.86 | 1,302,128 | -2.67(-1.89%) |
Jun 22, 2018 | 140.07 | 142.06 | 139.78 | 141.53 | 1,947,263 | +2.30(+1.65%) |
Jun 21, 2018 | 140.66 | 141.00 | 139.06 | 139.23 | 1,224,260 | -0.99(-0.71%) |
Jun 20, 2018 | 139.46 | 141.20 | 138.78 | 140.22 | 1,418,022 | +0.72(+0.52%) |
Jun 19, 2018 | 137.85 | 139.84 | 137.18 | 139.50 | 1,177,263 | +0.67(+0.48%) |
Jun 18, 2018 | 142.06 | 142.06 | 138.47 | 138.84 | 1,867,179 | -3.76(-2.64%) |
Jun 15, 2018 | 142.60 | 141.84 | 142.60 | 3,383,069 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.60 | 143.78 | 141.45 | 142.60 | 2,129,545 | +0.46(+0.32%) |
Jun 13, 2018 | 138.91 | 142.92 | 138.88 | 142.14 | 3,770,891 | +3.78(+2.73%) |
Jun 12, 2018 | 138.48 | 138.71 | 136.68 | 138.36 | 1,437,775 | +0.31(+0.23%) |
Jun 11, 2018 | 138.12 | 139.16 | 137.24 | 138.05 | 1,316,371 | -0.15(-0.11%) |
Jun 08, 2018 | 138.81 | 138.95 | 136.79 | 138.20 | 1,195,520 | -0.25(-0.18%) |
Jun 07, 2018 | 137.04 | 139.15 | 136.71 | 138.44 | 1,241,914 | -0.01(-0.01%) |
Jun 06, 2018 | 139.13 | 138.46 | 2,397,658 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.71 | 136.78 | 135.40 | 136.68 | 2,529,785 | +0.92(+0.68%) |
Jun 04, 2018 | 134.99 | 136.81 | 134.57 | 135.75 | 1,648,956 | +0.53(+0.39%) |
Jun 01, 2018 | 135.90 | 136.10 | 134.45 | 135.22 | 1,079,441 | +0.29(+0.21%) |
May 31, 2018 | 136.69 | 136.69 | 134.27 | 134.94 | 2,452,005 | -2.04(-1.49%) |
May 30, 2018 | 134.68 | 137.61 | 134.18 | 136.98 | 1,972,447 | +3.04(+2.27%) |
May 29, 2018 | 137.43 | 137.43 | 132.90 | 133.94 | 2,793,619 | -4.35(-3.15%) |
May 25, 2018 | 138.29 | 138.29 | 138.29 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.80 | 131.60 | 136.60 | 3,736,273 | -2.66(-1.91%) |
May 23, 2018 | 138.91 | 139.83 | 138.38 | 139.26 | 2,262,200 | +0.37(+0.27%) |
May 22, 2018 | 139.11 | 140.12 | 138.30 | 138.89 | 2,429,584 | -0.06(-0.04%) |
May 21, 2018 | 141.38 | 141.77 | 138.59 | 138.94 | 1,615,176 | -2.30(-1.62%) |
May 18, 2018 | 143.29 | 143.72 | 141.17 | 141.24 | 1,150,221 | -1.96(-1.37%) |
May 17, 2018 | 142.79 | 144.03 | 141.79 | 143.20 | 1,314,820 | +0.79(+0.55%) |
May 16, 2018 | 142.41 | 143.38 | 141.32 | 142.42 | 1,055,821 | +0.54(+0.38%) |
May 15, 2018 | 142.86 | 143.93 | 141.11 | 141.88 | 960,251 | -1.36(-0.95%) |
May 14, 2018 | 142.31 | 143.91 | 142.31 | 143.23 | 964,391 | +1.72(+1.21%) |
May 11, 2018 | 139.50 | 142.74 | 138.22 | 141.51 | 1,834,142 | +1.85(+1.32%) |
May 10, 2018 | 138.00 | 141.43 | 137.91 | 139.66 | 1,371,943 | +2.32(+1.69%) |
May 09, 2018 | 136.99 | 138.31 | 136.19 | 137.34 | 1,398,011 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.22 | 136.58 | 1,597,542 | -0.26(-0.19%) |
May 07, 2018 | 139.28 | 140.82 | 136.09 | 136.84 | 2,673,015 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.46 | 137.83 | 139.25 | 1,774,174 | +0.22(+0.16%) |
May 03, 2018 | 142.68 | 143.21 | 138.12 | 139.03 | 4,001,125 | -7.62(-5.20%) |
May 02, 2018 | 145.90 | 150.09 | 145.57 | 146.66 | 1,594,779 | +0.40(+0.27%) |
May 01, 2018 | 147.59 | 148.81 | 145.07 | 146.26 | 1,517,604 | -1.90(-1.28%) |
Apr 30, 2018 | 150.06 | 152.54 | 148.13 | 148.15 | 2,225,139 | -1.82(-1.21%) |
Apr 27, 2018 | 145.87 | 150.48 | 145.09 | 149.97 | 1,897,238 | +3.95(+2.71%) |
Apr 26, 2018 | 145.11 | 146.25 | 142.43 | 146.02 | 1,917,343 | +2.13(+1.48%) |
Apr 25, 2018 | 140.35 | 144.31 | 140.26 | 143.89 | 1,594,188 | +2.67(+1.89%) |
Apr 24, 2018 | 141.77 | 143.34 | 140.27 | 141.21 | 1,352,546 | +0.53(+0.38%) |
Apr 23, 2018 | 138.93 | 141.20 | 138.93 | 140.68 | 1,254,273 | +1.97(+1.42%) |
Apr 20, 2018 | 140.01 | 140.01 | 137.62 | 138.71 | 1,062,679 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.08 | 138.66 | 139.51 | 1,253,411 | -2.07(-1.46%) |
Apr 18, 2018 | 141.62 | 143.06 | 141.13 | 141.58 | 1,794,239 | -0.21(-0.15%) |
Apr 17, 2018 | 141.26 | 142.99 | 140.41 | 141.79 | 2,239,116 | +1.54(+1.10%) |
Apr 16, 2018 | 136.29 | 142.93 | 134.57 | 140.25 | 3,630,738 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.34 | 134.31 | 135.48 | 1,688,278 | -1.03(-0.76%) |
Apr 12, 2018 | 136.28 | 137.10 | 135.25 | 136.52 | 1,599,031 | +0.82(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.92 | 135.70 | 833,738 | -0.11(-0.08%) |
Apr 10, 2018 | 134.29 | 136.83 | 133.84 | 135.81 | 1,767,588 | +3.01(+2.26%) |
Apr 09, 2018 | 132.99 | 134.67 | 131.59 | 132.81 | 961,128 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.76 | 131.96 | 132.50 | 2,122,444 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.51 | 135.25 | 1,437,457 | +1.19(+0.89%) |
Apr 04, 2018 | 131.68 | 134.82 | 131.65 | 134.06 | 1,847,818 | +0.78(+0.58%) |
Apr 03, 2018 | 133.30 | 134.05 | 130.88 | 133.28 | 1,577,853 | +0.68(+0.51%) |