Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2018 | 142.80 | 142.80 | 142.80 | 0 | +0.45(+0.32%) | |
Jun 29, 2018 | 142.55 | 143.25 | 141.50 | 142.35 | 124,087 | +0.30(+0.21%) |
Jun 28, 2018 | 139.95 | 142.15 | 139.65 | 142.05 | 44,637 | +1.60(+1.14%) |
Jun 27, 2018 | 142.00 | 143.35 | 140.45 | 140.45 | 14,928 | -2.25(-1.58%) |
Jun 26, 2018 | 142.20 | 143.20 | 141.45 | 142.70 | 18,678 | +0.55(+0.39%) |
Jun 25, 2018 | 142.85 | 143.35 | 140.80 | 142.15 | 28,992 | -1.05(-0.73%) |
Jun 22, 2018 | 144.55 | 145.50 | 142.90 | 143.20 | 86,174 | -0.70(-0.49%) |
Jun 21, 2018 | 145.25 | 146.55 | 143.45 | 143.90 | 51,330 | -1.90(-1.30%) |
Jun 20, 2018 | 146.45 | 147.05 | 145.50 | 145.80 | 35,568 | -0.35(-0.24%) |
Jun 19, 2018 | 143.75 | 146.70 | 143.10 | 146.15 | 27,491 | +2.15(+1.49%) |
Jun 18, 2018 | 142.45 | 144.00 | 141.25 | 144.00 | 89,217 | +1.70(+1.19%) |
Jun 15, 2018 | 144.45 | 141.80 | 142.30 | 208,178 | -2.15(-1.49%) | |
Jun 14, 2018 | 146.40 | 146.40 | 143.65 | 144.45 | 30,249 | -1.12(-0.77%) |
Jun 13, 2018 | 146.02 | 146.37 | 144.38 | 145.57 | 50,540 | +0.20(+0.14%) |
Jun 12, 2018 | 148.16 | 148.76 | 145.22 | 145.37 | 27,740 | -2.24(-1.52%) |
Jun 11, 2018 | 148.81 | 149.55 | 147.61 | 147.61 | 32,262 | -1.19(-0.80%) |
Jun 08, 2018 | 147.56 | 150.05 | 147.56 | 148.81 | 31,855 | +1.19(+0.81%) |
Jun 07, 2018 | 147.91 | 148.21 | 146.96 | 147.61 | 24,288 | +0.25(+0.17%) |
Jun 06, 2018 | 147.06 | 148.01 | 145.72 | 147.36 | 31,668 | +0.65(+0.44%) |
Jun 05, 2018 | 146.27 | 147.21 | 144.82 | 146.72 | 35,341 | +0.50(+0.34%) |
Jun 04, 2018 | 144.62 | 146.37 | 143.88 | 146.22 | 56,520 | +1.99(+1.38%) |
Jun 01, 2018 | 144.52 | 145.47 | 143.98 | 144.22 | 46,900 | +0.10(+0.07%) |
May 31, 2018 | 146.07 | 146.37 | 143.83 | 144.13 | 39,194 | -2.14(-1.46%) |
May 30, 2018 | 143.63 | 147.31 | 143.63 | 146.27 | 58,415 | +2.79(+1.94%) |
May 29, 2018 | 141.88 | 143.98 | 141.84 | 143.48 | 49,469 | +1.20(+0.84%) |
May 25, 2018 | 142.28 | 142.28 | 142.28 | 0 | -1.20(-0.83%) | |
May 24, 2018 | 143.78 | 143.78 | 141.78 | 143.48 | 97,010 | -0.55(-0.38%) |
May 23, 2018 | 143.98 | 144.77 | 143.28 | 144.03 | 53,215 | -0.35(-0.24%) |
May 22, 2018 | 145.27 | 145.42 | 144.28 | 144.38 | 56,030 | -0.80(-0.55%) |
May 21, 2018 | 143.58 | 145.52 | 143.18 | 145.17 | 50,936 | +2.49(+1.75%) |
May 18, 2018 | 141.93 | 142.83 | 141.09 | 142.68 | 184,936 | +1.59(+1.13%) |
May 17, 2018 | 140.29 | 141.74 | 140.14 | 141.09 | 97,226 | +1.00(+0.71%) |
May 16, 2018 | 138.85 | 140.94 | 138.15 | 140.09 | 101,922 | +1.59(+1.15%) |
May 15, 2018 | 137.80 | 138.85 | 137.80 | 138.50 | 69,398 | +0.05(+0.04%) |
May 14, 2018 | 138.85 | 139.15 | 138.15 | 138.45 | 66,446 | -0.20(-0.14%) |
May 11, 2018 | 138.60 | 139.34 | 138.35 | 138.65 | 50,688 | +0.10(+0.07%) |
May 10, 2018 | 139.54 | 139.54 | 137.85 | 138.55 | 25,222 | -0.65(-0.46%) |
May 09, 2018 | 138.50 | 139.62 | 137.25 | 139.19 | 97,713 | +0.70(+0.50%) |
May 08, 2018 | 140.29 | 140.29 | 138.45 | 138.50 | 54,348 | -0.65(-0.47%) |
May 07, 2018 | 136.11 | 139.49 | 135.76 | 139.15 | 110,175 | +3.54(+2.61%) |
May 04, 2018 | 133.12 | 136.51 | 132.40 | 135.61 | 52,238 | +2.74(+2.06%) |
May 03, 2018 | 132.77 | 133.07 | 131.58 | 132.87 | 86,429 | -0.05(-0.04%) |
May 02, 2018 | 133.07 | 133.07 | 131.82 | 132.92 | 80,159 | -0.10(-0.08%) |