Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 132.92 | 135.62 | 132.90 | 133.78 | 1,697,275 | +1.02(+0.77%) |
Jun 28, 2018 | 132.24 | 133.69 | 130.55 | 132.76 | 2,033,505 | -0.28(-0.21%) |
Jun 27, 2018 | 134.27 | 136.27 | 133.05 | 133.05 | 2,123,316 | -0.90(-0.67%) |
Jun 26, 2018 | 135.26 | 135.26 | 133.30 | 133.95 | 2,709,998 | -1.04(-0.77%) |
Jun 25, 2018 | 136.74 | 136.74 | 133.73 | 134.99 | 2,124,492 | +0.36(+0.27%) |
Jun 22, 2018 | 134.24 | 135.73 | 134.03 | 134.62 | 1,971,316 | +1.63(+1.23%) |
Jun 21, 2018 | 133.76 | 134.12 | 132.26 | 132.99 | 999,657 | -0.97(-0.72%) |
Jun 20, 2018 | 134.57 | 135.02 | 133.33 | 133.96 | 1,234,105 | +0.14(+0.11%) |
Jun 19, 2018 | 134.62 | 134.99 | 132.66 | 133.82 | 1,654,626 | -2.54(-1.87%) |
Jun 18, 2018 | 135.93 | 137.30 | 135.22 | 136.36 | 1,035,753 | -0.78(-0.57%) |
Jun 15, 2018 | 137.37 | 136.09 | 137.14 | 2,792,316 | +1.06(+0.78%) | |
Jun 14, 2018 | 137.31 | 137.37 | 135.69 | 136.09 | 1,654,045 | -0.62(-0.45%) |
Jun 13, 2018 | 138.63 | 139.23 | 136.12 | 136.71 | 1,983,320 | -1.87(-1.35%) |
Jun 12, 2018 | 138.87 | 140.62 | 137.91 | 138.58 | 1,759,541 | +0.14(+0.10%) |
Jun 11, 2018 | 136.32 | 139.47 | 136.20 | 138.44 | 2,070,059 | +1.68(+1.23%) |
Jun 08, 2018 | 134.95 | 136.78 | 134.72 | 136.76 | 1,315,334 | +1.80(+1.33%) |
Jun 07, 2018 | 135.58 | 135.92 | 133.83 | 134.96 | 1,489,728 | +0.12(+0.09%) |
Jun 06, 2018 | 134.87 | 134.84 | 2,213,751 | +1.00(+0.75%) | ||
Jun 05, 2018 | 134.53 | 135.31 | 133.15 | 133.84 | 1,806,104 | -0.74(-0.55%) |
Jun 04, 2018 | 138.08 | 138.48 | 134.22 | 134.57 | 1,595,818 | -3.08(-2.24%) |
Jun 01, 2018 | 135.66 | 138.33 | 135.26 | 137.65 | 1,875,655 | +3.18(+2.36%) |
May 31, 2018 | 137.12 | 137.62 | 134.30 | 134.47 | 2,141,519 | -2.83(-2.06%) |
May 30, 2018 | 135.40 | 137.91 | 134.87 | 137.30 | 2,350,377 | +2.84(+2.11%) |
May 29, 2018 | 134.34 | 135.43 | 133.14 | 134.47 | 1,623,870 | -1.22(-0.90%) |
May 25, 2018 | 135.69 | 135.69 | 135.69 | 0 | +0.03(+0.02%) | |
May 24, 2018 | 133.54 | 136.58 | 133.34 | 135.66 | 2,370,334 | +2.22(+1.66%) |
May 23, 2018 | 134.07 | 134.33 | 132.12 | 133.45 | 2,249,211 | -1.16(-0.86%) |
May 22, 2018 | 135.30 | 136.73 | 134.56 | 134.61 | 1,593,102 | -0.68(-0.50%) |
May 21, 2018 | 135.90 | 137.13 | 135.07 | 135.29 | 1,537,656 | +0.07(+0.05%) |
May 18, 2018 | 134.94 | 135.84 | 134.15 | 135.22 | 1,231,215 | +0.01(+0.01%) |
May 17, 2018 | 133.91 | 136.32 | 133.91 | 135.21 | 1,491,593 | +1.42(+1.06%) |
May 16, 2018 | 133.83 | 134.44 | 132.83 | 133.79 | 1,870,762 | +0.12(+0.09%) |
May 15, 2018 | 132.64 | 133.81 | 132.28 | 133.67 | 1,599,828 | +0.27(+0.20%) |
May 14, 2018 | 135.37 | 136.05 | 133.14 | 133.40 | 1,400,852 | -1.74(-1.29%) |
May 11, 2018 | 134.78 | 136.32 | 134.17 | 135.14 | 1,353,727 | +0.57(+0.42%) |
May 10, 2018 | 134.01 | 134.77 | 133.15 | 134.57 | 1,908,301 | +0.74(+0.55%) |
May 09, 2018 | 130.22 | 134.96 | 129.78 | 133.84 | 2,473,980 | +4.29(+3.31%) |
May 08, 2018 | 128.50 | 131.00 | 128.12 | 129.54 | 1,615,816 | +0.55(+0.43%) |
May 07, 2018 | 128.02 | 129.31 | 127.73 | 128.99 | 1,650,548 | +1.37(+1.08%) |
May 04, 2018 | 124.43 | 128.50 | 124.31 | 127.62 | 1,518,407 | +2.64(+2.11%) |
May 03, 2018 | 125.44 | 125.76 | 122.67 | 124.98 | 1,997,173 | -0.66(-0.52%) |
May 02, 2018 | 125.38 | 127.78 | 124.59 | 125.63 | 1,775,671 | -0.08(-0.06%) |
May 01, 2018 | 126.32 | 127.13 | 124.07 | 125.71 | 2,080,591 | -0.86(-0.68%) |
Apr 30, 2018 | 129.69 | 130.34 | 126.28 | 126.58 | 2,801,550 | -2.78(-2.15%) |
Apr 27, 2018 | 127.65 | 129.66 | 126.44 | 129.36 | 1,602,322 | +1.70(+1.33%) |
Apr 26, 2018 | 127.56 | 130.43 | 125.55 | 127.65 | 4,238,319 | -1.12(-0.87%) |
Apr 25, 2018 | 124.19 | 129.17 | 123.10 | 128.77 | 5,643,909 | +9.70(+8.14%) |
Apr 24, 2018 | 122.02 | 123.05 | 117.75 | 119.08 | 3,113,160 | -2.46(-2.03%) |
Apr 23, 2018 | 120.61 | 121.82 | 119.95 | 121.54 | 1,766,962 | +0.89(+0.74%) |
Apr 20, 2018 | 122.33 | 123.03 | 120.07 | 120.65 | 1,552,737 | -1.86(-1.52%) |
Apr 19, 2018 | 121.58 | 122.85 | 120.31 | 122.51 | 1,839,877 | +0.22(+0.18%) |
Apr 18, 2018 | 120.97 | 123.80 | 120.97 | 122.29 | 2,482,020 | +2.70(+2.26%) |
Apr 17, 2018 | 121.07 | 121.07 | 118.93 | 119.59 | 1,504,974 | -0.82(-0.68%) |
Apr 16, 2018 | 118.88 | 120.81 | 118.88 | 120.41 | 1,659,495 | +2.62(+2.23%) |
Apr 13, 2018 | 118.03 | 118.66 | 117.28 | 117.79 | 2,029,176 | +0.30(+0.26%) |
Apr 12, 2018 | 116.14 | 118.14 | 116.02 | 117.49 | 1,694,507 | +1.87(+1.62%) |
Apr 11, 2018 | 114.00 | 116.42 | 113.81 | 115.62 | 1,933,183 | +0.93(+0.81%) |
Apr 10, 2018 | 115.05 | 116.10 | 114.10 | 114.69 | 2,094,845 | +0.95(+0.84%) |
Apr 09, 2018 | 114.83 | 115.66 | 113.58 | 113.74 | 1,363,852 | -0.39(-0.34%) |
Apr 06, 2018 | 117.00 | 117.85 | 112.74 | 114.13 | 2,605,269 | -3.83(-3.25%) |
Apr 05, 2018 | 117.05 | 118.36 | 116.28 | 117.96 | 2,961,835 | +1.52(+1.30%) |
Apr 04, 2018 | 115.96 | 116.74 | 115.59 | 116.44 | 3,259,901 | -1.23(-1.04%) |
Apr 03, 2018 | 117.61 | 118.26 | 116.40 | 117.67 | 2,666,744 | +0.48(+0.41%) |