Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 140.67 | 142.95 | 140.47 | 140.58 | 899,258 | +0.92(+0.66%) |
Jun 28, 2018 | 138.92 | 140.54 | 137.53 | 139.66 | 1,333,627 | +0.78(+0.57%) |
Jun 27, 2018 | 141.96 | 142.55 | 138.84 | 138.88 | 1,508,519 | -1.69(-1.20%) |
Jun 26, 2018 | 140.82 | 142.19 | 140.51 | 140.56 | 1,175,989 | +0.06(+0.04%) |
Jun 25, 2018 | 141.51 | 141.62 | 138.46 | 140.50 | 1,782,126 | -1.46(-1.03%) |
Jun 22, 2018 | 144.34 | 144.77 | 141.18 | 141.96 | 3,557,607 | -1.01(-0.71%) |
Jun 21, 2018 | 146.72 | 146.72 | 142.03 | 142.97 | 1,949,808 | -5.38(-3.63%) |
Jun 20, 2018 | 148.02 | 148.87 | 146.26 | 148.36 | 1,130,693 | +0.78(+0.53%) |
Jun 19, 2018 | 150.96 | 151.07 | 147.08 | 147.58 | 1,322,439 | -5.36(-3.50%) |
Jun 18, 2018 | 152.55 | 153.74 | 151.56 | 152.94 | 1,347,155 | -1.24(-0.80%) |
Jun 15, 2018 | 154.61 | 151.61 | 154.18 | 1,298,715 | -0.89(-0.58%) | |
Jun 14, 2018 | 156.11 | 157.34 | 154.28 | 155.07 | 851,594 | -0.21(-0.13%) |
Jun 13, 2018 | 156.92 | 157.15 | 155.15 | 155.28 | 1,367,480 | -1.83(-1.17%) |
Jun 12, 2018 | 157.90 | 158.29 | 155.93 | 157.11 | 947,984 | -0.30(-0.19%) |
Jun 11, 2018 | 157.64 | 159.06 | 157.28 | 157.41 | 1,465,050 | -0.19(-0.12%) |
Jun 08, 2018 | 158.29 | 158.72 | 157.09 | 157.59 | 538,556 | -0.69(-0.44%) |
Jun 07, 2018 | 157.50 | 158.50 | 156.77 | 158.29 | 552,076 | +1.17(+0.75%) |
Jun 06, 2018 | 157.12 | 155.48 | 157.12 | 864,090 | +1.00(+0.64%) | |
Jun 05, 2018 | 155.28 | 156.63 | 155.19 | 156.12 | 908,312 | +0.76(+0.49%) |
Jun 04, 2018 | 156.68 | 157.37 | 155.18 | 155.36 | 723,675 | -0.43(-0.28%) |
Jun 01, 2018 | 155.40 | 157.53 | 155.30 | 155.79 | 990,767 | +1.63(+1.06%) |
May 31, 2018 | 157.57 | 158.29 | 153.40 | 154.16 | 1,108,887 | -3.88(-2.45%) |
May 30, 2018 | 156.71 | 158.82 | 156.71 | 158.04 | 699,211 | +2.23(+1.43%) |
May 29, 2018 | 157.93 | 158.34 | 154.51 | 155.81 | 838,710 | -3.97(-2.48%) |
May 25, 2018 | 159.78 | 159.78 | 159.78 | 0 | -0.32(-0.20%) | |
May 24, 2018 | 159.75 | 161.34 | 158.21 | 160.09 | 878,936 | -0.33(-0.20%) |
May 23, 2018 | 160.09 | 160.45 | 157.58 | 160.42 | 1,306,194 | -0.34(-0.21%) |
May 22, 2018 | 164.35 | 165.32 | 160.47 | 160.76 | 1,112,480 | -3.80(-2.31%) |
May 21, 2018 | 162.53 | 165.89 | 162.47 | 164.56 | 1,027,717 | +3.01(+1.87%) |
May 18, 2018 | 160.50 | 162.13 | 160.31 | 161.54 | 1,005,228 | +0.69(+0.43%) |
May 17, 2018 | 159.70 | 162.04 | 159.70 | 160.85 | 986,626 | +1.31(+0.82%) |
May 16, 2018 | 159.17 | 160.54 | 158.78 | 159.54 | 1,092,691 | +0.19(+0.12%) |
May 15, 2018 | 158.47 | 159.68 | 157.78 | 159.35 | 925,672 | +0.21(+0.13%) |
May 14, 2018 | 158.55 | 159.30 | 157.39 | 159.15 | 1,041,120 | +1.18(+0.75%) |
May 11, 2018 | 157.27 | 159.76 | 156.91 | 157.96 | 814,473 | +0.78(+0.50%) |
May 10, 2018 | 157.64 | 157.93 | 156.59 | 157.18 | 1,501,757 | -0.26(-0.17%) |
May 09, 2018 | 154.59 | 157.61 | 154.05 | 157.44 | 1,275,411 | +3.78(+2.46%) |
May 08, 2018 | 152.93 | 154.05 | 152.82 | 153.66 | 834,665 | +0.54(+0.35%) |
May 07, 2018 | 152.66 | 153.38 | 150.33 | 153.12 | 1,013,571 | -0.40(-0.26%) |
May 04, 2018 | 150.18 | 154.15 | 149.54 | 153.52 | 1,239,748 | +2.32(+1.53%) |
May 03, 2018 | 150.14 | 151.68 | 147.72 | 151.20 | 1,441,503 | +0.49(+0.33%) |
May 02, 2018 | 150.66 | 152.39 | 150.44 | 150.71 | 1,874,036 | -0.14(-0.09%) |
May 01, 2018 | 147.18 | 151.27 | 146.44 | 150.84 | 1,852,388 | +3.01(+2.04%) |
Apr 30, 2018 | 148.11 | 148.99 | 146.84 | 147.83 | 2,420,550 | +0.22(+0.15%) |
Apr 27, 2018 | 145.01 | 149.16 | 144.99 | 147.62 | 3,113,477 | +1.64(+1.13%) |
Apr 26, 2018 | 148.46 | 149.52 | 138.48 | 145.97 | 4,578,746 | -5.14(-3.40%) |
Apr 25, 2018 | 146.67 | 151.67 | 145.51 | 151.11 | 2,031,761 | +4.42(+3.01%) |
Apr 24, 2018 | 155.30 | 157.10 | 144.47 | 146.69 | 2,866,381 | -7.73(-5.01%) |
Apr 23, 2018 | 158.39 | 159.36 | 154.21 | 154.43 | 1,267,495 | -3.98(-2.51%) |
Apr 20, 2018 | 158.85 | 161.14 | 157.69 | 158.40 | 1,754,110 | +0.19(+0.12%) |
Apr 19, 2018 | 160.15 | 160.38 | 156.97 | 158.21 | 1,033,610 | -2.05(-1.28%) |
Apr 18, 2018 | 158.94 | 161.07 | 158.66 | 160.26 | 1,288,098 | +2.34(+1.48%) |
Apr 17, 2018 | 157.89 | 158.94 | 157.21 | 157.92 | 979,670 | +1.19(+0.76%) |
Apr 16, 2018 | 156.15 | 156.87 | 154.99 | 156.72 | 1,071,056 | +1.83(+1.18%) |
Apr 13, 2018 | 156.09 | 156.15 | 153.85 | 154.89 | 987,345 | -0.07(-0.05%) |
Apr 12, 2018 | 154.18 | 155.72 | 153.83 | 154.96 | 814,799 | +1.98(+1.29%) |
Apr 11, 2018 | 153.12 | 154.25 | 152.49 | 152.99 | 845,324 | -1.84(-1.19%) |
Apr 10, 2018 | 152.83 | 155.45 | 152.66 | 154.83 | 1,727,090 | +4.65(+3.10%) |
Apr 09, 2018 | 151.11 | 153.16 | 149.97 | 150.18 | 1,070,041 | -0.19(-0.13%) |
Apr 06, 2018 | 152.92 | 153.92 | 148.53 | 150.37 | 1,550,159 | -4.26(-2.75%) |
Apr 05, 2018 | 154.39 | 156.23 | 153.45 | 154.62 | 902,956 | +1.10(+0.72%) |
Apr 04, 2018 | 148.51 | 153.79 | 147.89 | 153.52 | 1,596,249 | +1.97(+1.30%) |
Apr 03, 2018 | 149.76 | 151.63 | 149.14 | 151.55 | 1,064,408 | +1.96(+1.31%) |