Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 146.36 | 141.63 | 144.96 | 122,978 | +0.18(+0.12%) | |
Jun 28, 2018 | 142.65 | 145.17 | 142.06 | 144.78 | 101,519 | +1.77(+1.24%) |
Jun 27, 2018 | 146.77 | 146.95 | 142.95 | 143.01 | 132,725 | -2.34(-1.61%) |
Jun 26, 2018 | 144.04 | 146.03 | 144.00 | 145.35 | 143,993 | +1.69(+1.18%) |
Jun 25, 2018 | 144.78 | 145.19 | 142.40 | 143.66 | 152,878 | -1.85(-1.27%) |
Jun 22, 2018 | 148.18 | 150.86 | 135.37 | 145.51 | 374,117 | -4.08(-2.73%) |
Jun 21, 2018 | 150.64 | 152.09 | 149.03 | 149.59 | 144,308 | -0.55(-0.37%) |
Jun 20, 2018 | 152.68 | 153.00 | 149.79 | 150.14 | 122,791 | -1.44(-0.95%) |
Jun 19, 2018 | 151.37 | 151.60 | 147.46 | 151.58 | 116,638 | -1.15(-0.75%) |
Jun 18, 2018 | 150.05 | 152.86 | 147.15 | 152.73 | 149,339 | +2.59(+1.73%) |
Jun 15, 2018 | 150.15 | 147.16 | 150.14 | 278,009 | +2.98(+2.03%) | |
Jun 14, 2018 | 145.63 | 148.84 | 145.63 | 147.16 | 220,219 | +1.91(+1.31%) |
Jun 13, 2018 | 145.28 | 146.06 | 144.56 | 145.25 | 102,468 | -0.04(-0.03%) |
Jun 12, 2018 | 143.79 | 146.14 | 142.46 | 145.29 | 150,779 | +1.51(+1.05%) |
Jun 11, 2018 | 144.13 | 144.19 | 139.85 | 143.78 | 141,906 | -0.34(-0.24%) |
Jun 08, 2018 | 142.13 | 145.29 | 141.49 | 144.12 | 143,503 | +2.05(+1.44%) |
Jun 07, 2018 | 143.17 | 144.89 | 140.50 | 142.07 | 137,100 | -1.32(-0.92%) |
Jun 06, 2018 | 143.45 | 143.39 | 166,301 | +3.88(+2.78%) | ||
Jun 05, 2018 | 140.21 | 140.98 | 138.59 | 139.51 | 181,670 | -0.79(-0.56%) |
Jun 04, 2018 | 140.66 | 141.74 | 139.62 | 140.30 | 182,220 | +0.59(+0.42%) |
Jun 01, 2018 | 140.04 | 140.97 | 138.29 | 139.71 | 194,826 | +0.48(+0.34%) |
May 31, 2018 | 138.88 | 139.30 | 137.76 | 139.23 | 217,774 | +0.72(+0.52%) |
May 30, 2018 | 136.73 | 138.86 | 134.15 | 138.51 | 230,311 | +1.83(+1.34%) |
May 29, 2018 | 133.96 | 136.88 | 133.84 | 136.68 | 138,760 | +1.64(+1.21%) |
May 25, 2018 | 135.04 | 135.04 | 135.04 | 0 | -0.48(-0.35%) | |
May 24, 2018 | 135.64 | 136.70 | 134.17 | 135.52 | 125,659 | -0.15(-0.11%) |
May 23, 2018 | 134.25 | 135.72 | 133.77 | 135.67 | 127,639 | +0.93(+0.69%) |
May 22, 2018 | 138.72 | 138.72 | 134.25 | 134.74 | 152,242 | -3.47(-2.51%) |
May 21, 2018 | 137.21 | 139.46 | 136.15 | 138.21 | 91,698 | +1.56(+1.14%) |
May 18, 2018 | 138.54 | 138.79 | 135.28 | 136.65 | 197,538 | -0.81(-0.59%) |
May 17, 2018 | 138.98 | 139.17 | 137.00 | 137.46 | 113,040 | -1.61(-1.16%) |
May 16, 2018 | 138.13 | 140.80 | 137.66 | 139.07 | 117,971 | +0.85(+0.61%) |
May 15, 2018 | 137.80 | 138.62 | 136.32 | 138.22 | 129,013 | +0.06(+0.04%) |
May 14, 2018 | 140.55 | 141.00 | 137.44 | 138.16 | 240,244 | -2.61(-1.85%) |
May 11, 2018 | 140.52 | 141.48 | 139.43 | 140.77 | 135,451 | +0.52(+0.37%) |
May 10, 2018 | 139.28 | 141.83 | 136.66 | 140.25 | 130,782 | +1.47(+1.06%) |
May 09, 2018 | 136.00 | 139.40 | 134.76 | 138.78 | 147,772 | +1.97(+1.44%) |
May 08, 2018 | 137.88 | 137.88 | 136.00 | 136.81 | 148,537 | -1.58(-1.14%) |
May 07, 2018 | 141.63 | 142.04 | 138.28 | 138.39 | 140,266 | -2.88(-2.04%) |
May 04, 2018 | 139.70 | 142.34 | 138.08 | 141.27 | 118,699 | +0.59(+0.42%) |
May 03, 2018 | 135.34 | 141.80 | 135.34 | 140.68 | 213,174 | -1.07(-0.75%) |
May 02, 2018 | 142.23 | 147.14 | 139.65 | 141.75 | 236,571 | -0.72(-0.51%) |
May 01, 2018 | 143.43 | 144.63 | 139.31 | 142.47 | 271,602 | -1.34(-0.93%) |
Apr 30, 2018 | 143.14 | 147.12 | 142.54 | 143.81 | 177,395 | +0.95(+0.66%) |
Apr 27, 2018 | 148.43 | 148.43 | 142.38 | 142.86 | 190,952 | -5.01(-3.39%) |
Apr 26, 2018 | 148.37 | 149.89 | 146.96 | 147.87 | 136,769 | +0.27(+0.18%) |
Apr 25, 2018 | 148.10 | 148.70 | 144.11 | 147.60 | 131,580 | -0.21(-0.14%) |
Apr 24, 2018 | 149.75 | 152.02 | 147.01 | 147.81 | 138,629 | -1.32(-0.89%) |
Apr 23, 2018 | 151.56 | 152.69 | 148.46 | 149.13 | 131,369 | -1.81(-1.20%) |
Apr 20, 2018 | 152.08 | 154.00 | 150.63 | 150.94 | 173,815 | -0.62(-0.41%) |
Apr 19, 2018 | 154.12 | 157.27 | 151.31 | 151.56 | 128,836 | -2.87(-1.86%) |
Apr 18, 2018 | 156.54 | 156.54 | 154.21 | 154.43 | 94,137 | -1.55(-0.99%) |
Apr 17, 2018 | 152.95 | 157.45 | 152.95 | 155.98 | 137,949 | +3.79(+2.49%) |
Apr 16, 2018 | 151.66 | 153.20 | 150.63 | 152.19 | 148,124 | +1.21(+0.80%) |
Apr 13, 2018 | 154.39 | 155.94 | 150.56 | 150.98 | 83,506 | -2.97(-1.93%) |
Apr 12, 2018 | 153.49 | 156.21 | 152.76 | 153.95 | 116,783 | +1.89(+1.24%) |
Apr 11, 2018 | 152.01 | 155.03 | 151.53 | 152.06 | 128,600 | -0.47(-0.31%) |
Apr 10, 2018 | 152.76 | 154.50 | 152.22 | 152.53 | 103,068 | +1.37(+0.91%) |
Apr 09, 2018 | 151.79 | 153.56 | 150.22 | 151.16 | 126,887 | +0.30(+0.20%) |
Apr 06, 2018 | 152.82 | 153.43 | 149.06 | 150.86 | 163,354 | -2.77(-1.80%) |
Apr 05, 2018 | 152.87 | 154.47 | 152.15 | 153.63 | 161,837 | +1.60(+1.05%) |
Apr 04, 2018 | 151.00 | 154.13 | 150.19 | 152.03 | 159,205 | -0.87(-0.57%) |
Apr 03, 2018 | 151.88 | 155.70 | 149.50 | 152.90 | 154,740 | +1.65(+1.09%) |