Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 144.03 | 136.46 | 142.51 | 221,091 | -0.66(-0.46%) | |
Jun 28, 2018 | 143.80 | 145.78 | 140.88 | 143.17 | 206,911 | -2.59(-1.77%) |
Jun 27, 2018 | 145.67 | 147.97 | 143.83 | 145.76 | 227,562 | +0.22(+0.15%) |
Jun 26, 2018 | 144.30 | 145.49 | 142.77 | 145.53 | 167,735 | +1.76(+1.22%) |
Jun 25, 2018 | 145.28 | 145.28 | 142.93 | 143.77 | 177,832 | -1.09(-0.75%) |
Jun 22, 2018 | 145.66 | 146.23 | 144.04 | 144.86 | 209,314 | -0.38(-0.26%) |
Jun 21, 2018 | 147.15 | 147.51 | 145.04 | 145.24 | 142,026 | -2.31(-1.57%) |
Jun 20, 2018 | 145.80 | 148.18 | 144.04 | 147.55 | 225,294 | +2.13(+1.47%) |
Jun 19, 2018 | 145.96 | 142.52 | 145.42 | 226,287 | +0.56(+0.38%) | |
Jun 18, 2018 | 142.54 | 145.79 | 142.22 | 144.86 | 195,719 | +1.89(+1.32%) |
Jun 15, 2018 | 143.28 | 142.32 | 142.97 | 380,023 | +0.65(+0.46%) | |
Jun 14, 2018 | 141.04 | 142.78 | 140.33 | 142.32 | 167,395 | +1.90(+1.35%) |
Jun 13, 2018 | 141.30 | 141.64 | 139.32 | 140.42 | 179,354 | -0.95(-0.67%) |
Jun 12, 2018 | 140.60 | 141.75 | 140.23 | 141.37 | 140,168 | +0.76(+0.54%) |
Jun 11, 2018 | 140.41 | 140.82 | 139.67 | 140.61 | 98,779 | +0.35(+0.25%) |
Jun 08, 2018 | 139.21 | 140.47 | 138.95 | 140.26 | 171,771 | +0.50(+0.36%) |
Jun 07, 2018 | 139.24 | 140.54 | 138.82 | 139.76 | 215,138 | +0.60(+0.43%) |
Jun 06, 2018 | 137.62 | 139.26 | 136.56 | 139.16 | 187,458 | +1.60(+1.16%) |
Jun 05, 2018 | 135.90 | 138.07 | 135.90 | 137.56 | 130,441 | +1.52(+1.12%) |
Jun 04, 2018 | 133.99 | 136.67 | 133.99 | 136.04 | 237,307 | +2.63(+1.97%) |
Jun 01, 2018 | 135.32 | 135.44 | 133.38 | 133.41 | 302,506 | -1.03(-0.77%) |
May 31, 2018 | 135.71 | 135.97 | 133.97 | 134.44 | 161,297 | -1.21(-0.89%) |
May 30, 2018 | 135.12 | 136.13 | 134.22 | 135.66 | 273,789 | +0.72(+0.53%) |
May 29, 2018 | 135.60 | 136.26 | 133.94 | 134.94 | 243,923 | -1.19(-0.88%) |
May 25, 2018 | 136.13 | 136.13 | 136.13 | 0 | -1.69(-1.23%) | |
May 24, 2018 | 136.93 | 138.66 | 136.75 | 137.83 | 192,841 | +0.87(+0.63%) |
May 23, 2018 | 136.62 | 137.03 | 135.81 | 136.96 | 227,451 | -0.25(-0.19%) |
May 22, 2018 | 141.38 | 141.38 | 134.22 | 137.22 | 331,651 | -3.63(-2.58%) |
May 21, 2018 | 140.56 | 141.21 | 138.01 | 140.85 | 181,394 | +0.84(+0.60%) |
May 18, 2018 | 139.56 | 140.60 | 139.36 | 140.01 | 213,847 | +0.41(+0.30%) |
May 17, 2018 | 139.78 | 140.18 | 138.77 | 139.60 | 173,780 | -0.42(-0.30%) |
May 16, 2018 | 138.66 | 141.40 | 137.57 | 140.02 | 167,260 | +1.47(+1.06%) |
May 15, 2018 | 139.70 | 140.08 | 137.17 | 138.55 | 241,648 | -1.16(-0.83%) |
May 14, 2018 | 140.97 | 142.05 | 139.20 | 139.71 | 216,547 | -0.68(-0.49%) |
May 11, 2018 | 138.76 | 141.60 | 131.67 | 140.39 | 275,867 | +1.27(+0.91%) |
May 10, 2018 | 139.19 | 139.94 | 135.63 | 139.13 | 286,784 | -0.07(-0.05%) |
May 09, 2018 | 134.99 | 139.35 | 134.96 | 139.19 | 484,173 | +4.21(+3.12%) |
May 08, 2018 | 134.61 | 135.49 | 134.11 | 134.98 | 301,884 | +0.20(+0.15%) |
May 07, 2018 | 134.34 | 135.20 | 129.90 | 134.79 | 151,365 | +0.44(+0.33%) |
May 04, 2018 | 132.44 | 134.82 | 131.80 | 134.34 | 287,439 | +1.62(+1.22%) |
May 03, 2018 | 129.71 | 133.41 | 129.55 | 132.72 | 321,859 | +2.71(+2.08%) |
May 02, 2018 | 129.53 | 131.42 | 129.11 | 130.01 | 223,834 | +0.49(+0.38%) |
May 01, 2018 | 129.91 | 131.69 | 127.35 | 129.53 | 269,058 | -0.66(-0.50%) |
Apr 30, 2018 | 130.53 | 131.97 | 129.89 | 130.18 | 239,835 | -0.11(-0.09%) |
Apr 27, 2018 | 128.67 | 131.23 | 128.66 | 130.29 | 246,804 | +1.61(+1.25%) |
Apr 26, 2018 | 129.14 | 129.48 | 127.32 | 128.68 | 336,272 | +0.19(+0.15%) |
Apr 25, 2018 | 129.63 | 130.79 | 128.01 | 128.49 | 285,435 | -1.57(-1.20%) |
Apr 24, 2018 | 131.97 | 134.99 | 128.56 | 130.06 | 368,840 | -0.98(-0.74%) |
Apr 23, 2018 | 133.30 | 133.30 | 129.73 | 131.03 | 367,893 | -1.32(-1.00%) |
Apr 20, 2018 | 135.52 | 135.52 | 130.97 | 132.36 | 543,088 | -3.35(-2.47%) |
Apr 19, 2018 | 137.91 | 139.70 | 130.99 | 135.71 | 825,342 | -2.03(-1.48%) |
Apr 18, 2018 | 139.21 | 139.49 | 136.22 | 137.74 | 355,351 | -0.83(-0.60%) |
Apr 17, 2018 | 138.50 | 139.02 | 137.28 | 138.57 | 246,935 | +0.98(+0.72%) |
Apr 16, 2018 | 137.24 | 138.33 | 136.71 | 137.59 | 155,535 | +1.15(+0.85%) |
Apr 13, 2018 | 137.23 | 137.23 | 135.72 | 136.44 | 131,846 | -0.41(-0.30%) |
Apr 12, 2018 | 137.62 | 137.74 | 135.64 | 136.85 | 130,361 | -0.17(-0.12%) |
Apr 11, 2018 | 138.13 | 138.86 | 136.56 | 137.02 | 112,285 | -1.51(-1.09%) |
Apr 10, 2018 | 137.83 | 139.21 | 137.02 | 138.53 | 206,102 | +2.09(+1.53%) |
Apr 09, 2018 | 137.53 | 138.22 | 136.22 | 136.44 | 132,244 | -0.60(-0.44%) |
Apr 06, 2018 | 137.91 | 139.53 | 135.56 | 137.04 | 222,561 | -1.42(-1.02%) |
Apr 05, 2018 | 139.67 | 140.40 | 137.43 | 138.45 | 324,144 | -0.34(-0.24%) |
Apr 04, 2018 | 135.88 | 139.19 | 135.88 | 138.79 | 276,431 | +1.59(+1.16%) |
Apr 03, 2018 | 134.95 | 137.26 | 132.88 | 137.21 | 293,483 | +2.61(+1.94%) |