Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 138.20 | 136.56 | 137.10 | 4,599,535 | +0.32(+0.24%) | |
Jun 28, 2018 | 137.59 | 137.66 | 135.71 | 136.78 | 4,727,561 | -0.96(-0.70%) |
Jun 27, 2018 | 139.17 | 140.43 | 137.71 | 137.74 | 5,670,095 | -3.05(-2.17%) |
Jun 26, 2018 | 140.01 | 141.62 | 139.82 | 140.79 | 3,856,286 | +0.96(+0.69%) |
Jun 25, 2018 | 142.62 | 142.62 | 139.08 | 139.83 | 7,002,085 | -4.15(-2.88%) |
Jun 22, 2018 | 141.11 | 144.50 | 141.10 | 143.98 | 12,488,586 | +3.52(+2.50%) |
Jun 21, 2018 | 142.88 | 143.15 | 139.60 | 140.46 | 5,320,430 | -1.78(-1.25%) |
Jun 20, 2018 | 144.29 | 144.84 | 142.07 | 142.24 | 4,170,519 | -2.11(-1.46%) |
Jun 19, 2018 | 144.04 | 144.82 | 143.71 | 144.35 | 3,829,082 | -1.15(-0.79%) |
Jun 18, 2018 | 144.84 | 145.75 | 143.33 | 145.49 | 4,911,787 | -0.16(-0.11%) |
Jun 15, 2018 | 146.17 | 144.01 | 145.65 | 8,439,440 | -0.52(-0.35%) | |
Jun 14, 2018 | 146.16 | 146.94 | 145.84 | 146.17 | 2,731,441 | +0.41(+0.28%) |
Jun 13, 2018 | 146.11 | 146.66 | 145.73 | 145.75 | 3,588,082 | -0.13(-0.09%) |
Jun 12, 2018 | 145.97 | 146.33 | 145.45 | 145.89 | 3,411,223 | +0.21(+0.14%) |
Jun 11, 2018 | 147.91 | 147.91 | 145.47 | 145.68 | 3,709,984 | -2.12(-1.43%) |
Jun 08, 2018 | 147.89 | 150.11 | 147.40 | 147.79 | 5,779,063 | -0.50(-0.34%) |
Jun 07, 2018 | 143.28 | 148.75 | 143.23 | 148.29 | 9,479,404 | +6.21(+4.37%) |
Jun 06, 2018 | 142.09 | 142.08 | 4,098,229 | +2.54(+1.82%) | ||
Jun 05, 2018 | 139.97 | 140.86 | 139.10 | 139.54 | 3,373,980 | -0.65(-0.46%) |
Jun 04, 2018 | 140.07 | 140.43 | 139.59 | 140.19 | 3,627,785 | +0.93(+0.67%) |
Jun 01, 2018 | 139.91 | 140.04 | 139.14 | 139.26 | 3,661,539 | +0.14(+0.10%) |
May 31, 2018 | 140.14 | 140.53 | 139.06 | 139.12 | 5,611,418 | -1.57(-1.12%) |
May 30, 2018 | 140.34 | 140.94 | 139.82 | 140.70 | 2,756,365 | +1.04(+0.75%) |
May 29, 2018 | 141.23 | 141.48 | 139.30 | 139.65 | 3,676,099 | -2.25(-1.59%) |
May 25, 2018 | 141.90 | 141.90 | 141.90 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 140.08 | 141.37 | 139.50 | 141.19 | 3,884,633 | +0.67(+0.48%) |
May 23, 2018 | 138.85 | 140.55 | 138.38 | 140.52 | 4,410,822 | +1.89(+1.36%) |
May 22, 2018 | 140.91 | 140.93 | 138.38 | 138.63 | 3,708,056 | -1.77(-1.26%) |
May 21, 2018 | 140.66 | 140.83 | 139.64 | 140.40 | 2,787,854 | +0.43(+0.31%) |
May 18, 2018 | 140.57 | 141.58 | 139.59 | 139.97 | 2,666,077 | -0.29(-0.20%) |
May 17, 2018 | 141.40 | 141.92 | 139.75 | 140.25 | 3,422,248 | -1.36(-0.96%) |
May 16, 2018 | 141.93 | 142.54 | 140.63 | 141.61 | 2,900,694 | -0.16(-0.12%) |
May 15, 2018 | 142.83 | 143.16 | 141.14 | 141.77 | 3,992,457 | -1.44(-1.01%) |
May 14, 2018 | 144.03 | 144.31 | 142.87 | 143.22 | 2,918,238 | -0.58(-0.41%) |
May 11, 2018 | 143.46 | 144.31 | 143.33 | 143.80 | 2,597,548 | +0.28(+0.19%) |
May 10, 2018 | 142.98 | 144.02 | 142.86 | 143.52 | 1,926,609 | +0.72(+0.51%) |
May 09, 2018 | 143.46 | 143.63 | 141.76 | 142.80 | 3,177,249 | -0.46(-0.32%) |
May 08, 2018 | 142.97 | 143.97 | 142.37 | 143.26 | 3,214,572 | -0.20(-0.14%) |
May 07, 2018 | 145.00 | 145.46 | 143.16 | 143.46 | 3,886,198 | -0.03(-0.02%) |
May 04, 2018 | 139.07 | 143.85 | 139.03 | 143.49 | 4,926,791 | +4.30(+3.09%) |
May 03, 2018 | 139.63 | 139.84 | 138.31 | 139.18 | 3,967,169 | -0.52(-0.37%) |
May 02, 2018 | 140.98 | 141.89 | 139.50 | 139.71 | 4,964,183 | -2.40(-1.69%) |
May 01, 2018 | 144.66 | 144.76 | 140.94 | 142.10 | 7,544,654 | -3.48(-2.39%) |
Apr 30, 2018 | 143.19 | 146.03 | 142.37 | 145.58 | 14,897,489 | +7.95(+5.77%) |
Apr 27, 2018 | 138.66 | 138.98 | 137.56 | 137.63 | 4,763,302 | -0.52(-0.38%) |
Apr 26, 2018 | 136.04 | 138.64 | 135.33 | 138.16 | 4,233,218 | +2.57(+1.90%) |
Apr 25, 2018 | 136.58 | 136.80 | 134.78 | 135.58 | 4,266,840 | -1.20(-0.88%) |
Apr 24, 2018 | 138.90 | 138.97 | 136.30 | 136.78 | 3,340,420 | -1.45(-1.05%) |
Apr 23, 2018 | 138.22 | 138.84 | 137.50 | 138.24 | 3,510,017 | +0.19(+0.14%) |
Apr 20, 2018 | 138.53 | 139.75 | 137.82 | 138.04 | 4,555,951 | -0.66(-0.48%) |
Apr 19, 2018 | 140.51 | 140.94 | 138.05 | 138.71 | 3,768,574 | -1.98(-1.41%) |
Apr 18, 2018 | 141.37 | 141.99 | 140.63 | 140.69 | 2,878,891 | -0.64(-0.46%) |
Apr 17, 2018 | 141.19 | 142.14 | 140.91 | 141.33 | 3,291,426 | +0.80(+0.57%) |
Apr 16, 2018 | 140.24 | 141.24 | 139.86 | 140.53 | 3,582,901 | -0.09(-0.06%) |
Apr 13, 2018 | 140.99 | 141.86 | 140.21 | 140.62 | 2,821,038 | +0.10(+0.07%) |
Apr 12, 2018 | 142.24 | 143.81 | 140.45 | 140.52 | 5,955,658 | -1.50(-1.05%) |
Apr 11, 2018 | 141.29 | 142.64 | 141.09 | 142.02 | 3,117,996 | +0.50(+0.35%) |
Apr 10, 2018 | 141.57 | 142.56 | 140.90 | 141.52 | 4,514,816 | +1.34(+0.96%) |
Apr 09, 2018 | 141.04 | 142.22 | 140.03 | 140.18 | 4,119,114 | -0.02(-0.01%) |
Apr 06, 2018 | 141.22 | 142.40 | 139.91 | 140.20 | 4,970,766 | -2.35(-1.65%) |
Apr 05, 2018 | 141.20 | 143.08 | 140.63 | 142.55 | 5,176,420 | +1.93(+1.37%) |
Apr 04, 2018 | 137.81 | 140.98 | 137.27 | 140.62 | 5,620,129 | +1.16(+0.83%) |
Apr 03, 2018 | 137.36 | 139.57 | 136.77 | 139.46 | 5,427,800 | +2.33(+1.70%) |