Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 129.05 | 129.39 | 126.17 | 126.67 | 2,380,195 | -2.28(-1.77%) |
Jun 28, 2018 | 131.36 | 132.23 | 124.81 | 128.95 | 4,936,785 | -8.41(-6.12%) |
Jun 27, 2018 | 137.62 | 138.69 | 136.51 | 137.37 | 1,211,809 | -0.26(-0.19%) |
Jun 26, 2018 | 138.71 | 139.25 | 136.61 | 137.62 | 1,080,997 | -1.08(-0.78%) |
Jun 25, 2018 | 140.81 | 141.52 | 138.11 | 138.70 | 1,303,625 | -2.67(-1.89%) |
Jun 22, 2018 | 139.91 | 141.90 | 139.62 | 141.37 | 1,949,502 | +2.30(+1.65%) |
Jun 21, 2018 | 140.50 | 140.84 | 138.90 | 139.07 | 1,225,667 | -0.99(-0.71%) |
Jun 20, 2018 | 139.30 | 141.04 | 138.62 | 140.06 | 1,419,652 | +0.72(+0.52%) |
Jun 19, 2018 | 137.69 | 139.68 | 137.02 | 139.34 | 1,178,616 | +0.66(+0.48%) |
Jun 18, 2018 | 141.90 | 141.90 | 138.31 | 138.68 | 1,869,326 | -3.76(-2.64%) |
Jun 15, 2018 | 142.44 | 141.68 | 142.44 | 3,386,958 | +0.00(+0.00%) | |
Jun 14, 2018 | 142.44 | 143.61 | 141.29 | 142.44 | 2,131,993 | +0.46(+0.32%) |
Jun 13, 2018 | 138.75 | 142.76 | 138.72 | 141.98 | 3,775,226 | +3.78(+2.73%) |
Jun 12, 2018 | 138.32 | 138.55 | 136.52 | 138.20 | 1,439,428 | +0.31(+0.23%) |
Jun 11, 2018 | 137.96 | 139.00 | 137.08 | 137.89 | 1,317,884 | -0.15(-0.11%) |
Jun 08, 2018 | 138.65 | 138.79 | 136.63 | 138.04 | 1,196,894 | -0.25(-0.18%) |
Jun 07, 2018 | 136.88 | 138.99 | 136.55 | 138.29 | 1,243,341 | -0.01(-0.01%) |
Jun 06, 2018 | 138.97 | 138.30 | 2,400,415 | +1.78(+1.30%) | ||
Jun 05, 2018 | 135.55 | 136.62 | 135.25 | 136.52 | 2,532,693 | +0.92(+0.68%) |
Jun 04, 2018 | 134.84 | 136.65 | 134.41 | 135.60 | 1,650,852 | +0.53(+0.39%) |
Jun 01, 2018 | 135.74 | 135.94 | 134.30 | 135.07 | 1,080,682 | +0.28(+0.21%) |
May 31, 2018 | 136.53 | 136.53 | 134.12 | 134.78 | 2,454,824 | -2.04(-1.49%) |
May 30, 2018 | 134.52 | 137.45 | 134.03 | 136.82 | 1,974,715 | +3.04(+2.27%) |
May 29, 2018 | 137.27 | 137.27 | 132.75 | 133.78 | 2,796,831 | -4.35(-3.15%) |
May 25, 2018 | 138.13 | 138.13 | 138.13 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.41 | 137.64 | 131.45 | 136.44 | 3,740,568 | -2.65(-1.91%) |
May 23, 2018 | 138.75 | 139.67 | 138.23 | 139.10 | 2,264,801 | +0.37(+0.27%) |
May 22, 2018 | 138.95 | 139.96 | 138.14 | 138.73 | 2,432,377 | -0.06(-0.04%) |
May 21, 2018 | 141.22 | 141.61 | 138.43 | 138.78 | 1,617,033 | -2.29(-1.63%) |
May 18, 2018 | 143.12 | 143.55 | 141.01 | 141.08 | 1,151,543 | -1.96(-1.37%) |
May 17, 2018 | 142.62 | 143.86 | 141.63 | 143.04 | 1,316,332 | +0.79(+0.55%) |
May 16, 2018 | 142.24 | 143.22 | 141.16 | 142.25 | 1,057,034 | +0.54(+0.38%) |
May 15, 2018 | 142.70 | 143.77 | 140.94 | 141.71 | 961,355 | -1.36(-0.95%) |
May 14, 2018 | 142.15 | 143.75 | 142.15 | 143.07 | 965,500 | +1.72(+1.21%) |
May 11, 2018 | 139.33 | 142.57 | 138.06 | 141.35 | 1,836,251 | +1.85(+1.32%) |
May 10, 2018 | 137.84 | 141.27 | 137.75 | 139.50 | 1,373,520 | +2.32(+1.69%) |
May 09, 2018 | 136.83 | 138.15 | 136.03 | 137.18 | 1,399,619 | +0.76(+0.56%) |
May 08, 2018 | 138.06 | 138.06 | 135.06 | 136.43 | 1,599,378 | -0.26(-0.19%) |
May 07, 2018 | 139.12 | 140.66 | 135.93 | 136.68 | 2,676,088 | -2.41(-1.73%) |
May 04, 2018 | 138.61 | 140.30 | 137.67 | 139.09 | 1,776,214 | +0.22(+0.16%) |
May 03, 2018 | 142.52 | 143.05 | 137.96 | 138.87 | 4,005,725 | -7.62(-5.20%) |
May 02, 2018 | 145.73 | 149.92 | 145.41 | 146.49 | 1,596,613 | +0.40(+0.27%) |
May 01, 2018 | 147.41 | 148.64 | 144.91 | 146.09 | 1,519,349 | -1.90(-1.28%) |
Apr 30, 2018 | 149.89 | 152.37 | 147.97 | 147.98 | 2,227,697 | -1.82(-1.21%) |
Apr 27, 2018 | 145.70 | 150.31 | 144.92 | 149.80 | 1,899,419 | +3.95(+2.71%) |
Apr 26, 2018 | 144.94 | 146.08 | 142.26 | 145.85 | 1,919,547 | +2.13(+1.48%) |
Apr 25, 2018 | 140.19 | 144.15 | 140.10 | 143.72 | 1,596,021 | +2.67(+1.89%) |
Apr 24, 2018 | 141.61 | 143.18 | 140.11 | 141.05 | 1,354,101 | +0.53(+0.38%) |
Apr 23, 2018 | 138.77 | 141.04 | 138.77 | 140.52 | 1,255,715 | +1.97(+1.42%) |
Apr 20, 2018 | 139.85 | 139.85 | 137.46 | 138.55 | 1,063,901 | -0.81(-0.58%) |
Apr 19, 2018 | 140.65 | 140.92 | 138.50 | 139.35 | 1,254,852 | -2.07(-1.46%) |
Apr 18, 2018 | 141.46 | 142.89 | 140.96 | 141.42 | 1,796,302 | -0.21(-0.15%) |
Apr 17, 2018 | 141.10 | 142.82 | 140.25 | 141.63 | 2,241,690 | +1.53(+1.10%) |
Apr 16, 2018 | 136.13 | 142.76 | 134.42 | 140.09 | 3,634,912 | +4.77(+3.52%) |
Apr 13, 2018 | 136.79 | 137.18 | 134.15 | 135.33 | 1,690,219 | -1.03(-0.76%) |
Apr 12, 2018 | 136.12 | 136.95 | 135.09 | 136.36 | 1,600,869 | +0.82(+0.60%) |
Apr 11, 2018 | 134.02 | 136.59 | 133.76 | 135.54 | 834,697 | -0.11(-0.08%) |
Apr 10, 2018 | 134.13 | 136.67 | 133.69 | 135.66 | 1,769,620 | +3.00(+2.26%) |
Apr 09, 2018 | 132.84 | 134.51 | 131.44 | 132.66 | 962,233 | +0.30(+0.23%) |
Apr 06, 2018 | 134.01 | 134.61 | 131.80 | 132.35 | 2,124,884 | -2.75(-2.03%) |
Apr 05, 2018 | 134.78 | 136.23 | 133.36 | 135.10 | 1,439,109 | +1.19(+0.89%) |
Apr 04, 2018 | 131.53 | 134.66 | 131.50 | 133.91 | 1,849,943 | +0.78(+0.58%) |
Apr 03, 2018 | 133.15 | 133.90 | 130.73 | 133.13 | 1,579,667 | +0.68(+0.51%) |