Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 138.30 | 138.90 | 137.42 | 137.42 | 719,336 | -0.23(-0.17%) |
Jun 28, 2018 | 135.00 | 138.05 | 134.84 | 137.65 | 560,227 | +2.25(+1.66%) |
Jun 27, 2018 | 136.87 | 138.13 | 135.15 | 135.40 | 1,028,947 | -1.18(-0.86%) |
Jun 26, 2018 | 136.44 | 137.73 | 135.70 | 136.58 | 866,649 | +0.86(+0.63%) |
Jun 25, 2018 | 138.20 | 138.20 | 135.21 | 135.72 | 930,394 | -2.96(-2.13%) |
Jun 22, 2018 | 140.47 | 140.88 | 138.35 | 138.68 | 1,974,221 | -1.64(-1.17%) |
Jun 21, 2018 | 142.26 | 142.26 | 139.12 | 140.32 | 1,073,927 | -1.98(-1.39%) |
Jun 20, 2018 | 144.61 | 144.92 | 141.40 | 142.30 | 1,544,621 | -1.17(-0.82%) |
Jun 19, 2018 | 143.64 | 144.63 | 142.36 | 143.47 | 1,343,070 | -1.72(-1.18%) |
Jun 18, 2018 | 142.15 | 145.57 | 141.78 | 145.19 | 1,080,783 | +2.92(+2.05%) |
Jun 15, 2018 | 142.43 | 141.22 | 142.27 | 1,548,129 | +1.05(+0.74%) | |
Jun 14, 2018 | 139.82 | 141.44 | 139.68 | 141.22 | 1,211,882 | +1.88(+1.35%) |
Jun 13, 2018 | 139.56 | 141.00 | 138.66 | 139.34 | 1,164,130 | -0.57(-0.41%) |
Jun 12, 2018 | 138.27 | 140.00 | 137.90 | 139.91 | 1,214,841 | +2.01(+1.46%) |
Jun 11, 2018 | 138.01 | 138.41 | 137.20 | 137.90 | 489,939 | +0.03(+0.02%) |
Jun 08, 2018 | 136.00 | 138.26 | 135.20 | 137.87 | 741,077 | +1.33(+0.97%) |
Jun 07, 2018 | 137.40 | 137.65 | 135.19 | 136.54 | 556,878 | -0.57(-0.42%) |
Jun 06, 2018 | 137.15 | 137.11 | 704,284 | +1.28(+0.94%) | ||
Jun 05, 2018 | 135.09 | 136.55 | 134.95 | 135.83 | 948,168 | +0.96(+0.71%) |
Jun 04, 2018 | 132.83 | 135.06 | 132.25 | 134.87 | 1,112,855 | +2.30(+1.73%) |
Jun 01, 2018 | 131.35 | 133.08 | 131.35 | 132.57 | 565,720 | +2.13(+1.63%) |
May 31, 2018 | 130.65 | 131.44 | 129.98 | 130.44 | 830,934 | -0.30(-0.23%) |
May 30, 2018 | 129.58 | 130.89 | 129.38 | 130.74 | 627,115 | +1.85(+1.44%) |
May 29, 2018 | 127.71 | 129.00 | 127.18 | 128.89 | 522,715 | +0.38(+0.30%) |
May 25, 2018 | 128.51 | 128.51 | 128.51 | 0 | +0.34(+0.27%) | |
May 24, 2018 | 128.14 | 129.00 | 127.08 | 128.17 | 604,085 | -0.04(-0.03%) |
May 23, 2018 | 126.78 | 128.30 | 126.52 | 128.21 | 663,220 | +0.37(+0.29%) |
May 22, 2018 | 128.99 | 129.00 | 127.53 | 127.84 | 655,933 | -0.48(-0.37%) |
May 21, 2018 | 128.03 | 128.57 | 127.15 | 128.32 | 975,876 | +0.65(+0.51%) |
May 18, 2018 | 126.65 | 128.19 | 125.55 | 127.67 | 3,268,416 | +0.31(+0.24%) |
May 17, 2018 | 127.07 | 128.20 | 126.81 | 127.36 | 717,210 | +0.24(+0.19%) |
May 16, 2018 | 126.33 | 128.09 | 126.14 | 127.12 | 1,019,410 | +0.46(+0.36%) |
May 15, 2018 | 126.32 | 127.37 | 125.13 | 126.66 | 953,093 | +0.01(+0.01%) |
May 14, 2018 | 125.84 | 128.35 | 125.84 | 126.65 | 2,257,919 | +1.00(+0.80%) |
May 11, 2018 | 124.70 | 125.81 | 123.80 | 125.65 | 750,791 | +1.06(+0.85%) |
May 10, 2018 | 123.98 | 124.87 | 123.46 | 124.59 | 738,846 | +1.26(+1.02%) |
May 09, 2018 | 122.77 | 123.72 | 122.46 | 123.33 | 662,679 | +0.66(+0.54%) |
May 08, 2018 | 122.47 | 123.17 | 121.24 | 122.67 | 849,002 | +0.25(+0.20%) |
May 07, 2018 | 122.54 | 122.95 | 121.47 | 122.42 | 762,472 | +0.11(+0.09%) |
May 04, 2018 | 119.57 | 122.58 | 119.08 | 122.31 | 1,249,518 | +2.31(+1.93%) |
May 03, 2018 | 117.89 | 120.18 | 117.55 | 120.00 | 908,308 | +1.95(+1.65%) |
May 02, 2018 | 118.04 | 118.91 | 117.27 | 118.05 | 698,958 | +0.11(+0.09%) |
May 01, 2018 | 117.13 | 118.02 | 116.31 | 117.94 | 748,565 | +0.52(+0.44%) |
Apr 30, 2018 | 118.88 | 119.64 | 117.14 | 117.42 | 739,265 | -0.88(-0.74%) |
Apr 27, 2018 | 120.59 | 120.59 | 116.15 | 118.30 | 1,149,857 | -2.60(-2.15%) |
Apr 26, 2018 | 119.20 | 121.35 | 119.16 | 120.90 | 1,319,972 | +2.29(+1.93%) |
Apr 25, 2018 | 118.28 | 119.55 | 116.59 | 118.61 | 1,315,337 | +0.61(+0.52%) |
Apr 24, 2018 | 124.73 | 125.13 | 117.30 | 118.00 | 2,649,894 | -5.88(-4.75%) |
Apr 23, 2018 | 124.95 | 125.40 | 123.27 | 123.88 | 1,364,473 | -0.91(-0.73%) |
Apr 20, 2018 | 125.20 | 126.40 | 124.48 | 124.79 | 1,446,498 | -0.40(-0.32%) |
Apr 19, 2018 | 126.52 | 127.16 | 125.05 | 125.19 | 1,091,048 | -1.45(-1.14%) |
Apr 18, 2018 | 126.17 | 127.09 | 125.39 | 126.64 | 1,336,902 | +0.88(+0.70%) |
Apr 17, 2018 | 125.07 | 125.97 | 124.56 | 125.76 | 1,273,821 | +1.97(+1.59%) |
Apr 16, 2018 | 122.80 | 124.21 | 122.78 | 123.79 | 1,003,458 | +1.79(+1.47%) |
Apr 13, 2018 | 122.63 | 123.26 | 121.48 | 122.00 | 975,188 | +0.29(+0.24%) |
Apr 12, 2018 | 121.33 | 123.05 | 121.12 | 121.71 | 881,888 | +1.32(+1.10%) |
Apr 11, 2018 | 120.09 | 121.58 | 120.09 | 120.39 | 919,347 | -0.14(-0.12%) |
Apr 10, 2018 | 120.37 | 120.98 | 119.11 | 120.53 | 863,802 | +2.23(+1.89%) |
Apr 09, 2018 | 118.12 | 120.25 | 118.12 | 118.30 | 1,116,529 | +0.61(+0.52%) |
Apr 06, 2018 | 118.30 | 119.81 | 117.08 | 117.69 | 1,082,266 | -1.53(-1.28%) |
Apr 05, 2018 | 119.07 | 120.32 | 118.33 | 119.22 | 1,062,906 | +1.38(+1.17%) |
Apr 04, 2018 | 115.16 | 118.12 | 114.01 | 117.84 | 926,676 | +0.69(+0.59%) |
Apr 03, 2018 | 116.62 | 117.80 | 115.59 | 117.15 | 1,159,803 | +1.41(+1.22%) |