Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 133.71 | 136.42 | 133.68 | 134.57 | 1,687,338 | +1.03(+0.77%) |
Jun 28, 2018 | 133.02 | 134.47 | 131.31 | 133.54 | 2,021,599 | -0.29(-0.21%) |
Jun 27, 2018 | 135.06 | 137.08 | 133.83 | 133.83 | 2,110,885 | -0.91(-0.68%) |
Jun 26, 2018 | 136.06 | 136.06 | 134.09 | 134.74 | 2,694,132 | -1.04(-0.77%) |
Jun 25, 2018 | 137.54 | 137.55 | 134.52 | 135.78 | 2,112,054 | +0.37(+0.27%) |
Jun 22, 2018 | 135.03 | 136.53 | 134.82 | 135.42 | 1,959,774 | +1.64(+1.23%) |
Jun 21, 2018 | 134.54 | 134.91 | 133.04 | 133.78 | 993,804 | -0.97(-0.72%) |
Jun 20, 2018 | 135.36 | 135.81 | 134.12 | 134.75 | 1,226,880 | +0.14(+0.11%) |
Jun 19, 2018 | 135.42 | 135.78 | 133.44 | 134.61 | 1,644,938 | -2.56(-1.87%) |
Jun 18, 2018 | 136.73 | 138.11 | 136.02 | 137.17 | 1,029,689 | -0.78(-0.57%) |
Jun 15, 2018 | 138.18 | 136.89 | 137.95 | 2,775,968 | +1.06(+0.78%) | |
Jun 14, 2018 | 138.12 | 138.17 | 136.49 | 136.89 | 1,644,361 | -0.62(-0.45%) |
Jun 13, 2018 | 139.45 | 140.05 | 136.92 | 137.51 | 1,971,708 | -1.88(-1.35%) |
Jun 12, 2018 | 139.69 | 141.45 | 138.73 | 139.40 | 1,749,240 | +0.14(+0.10%) |
Jun 11, 2018 | 137.12 | 140.29 | 137.01 | 139.25 | 2,057,939 | +1.68(+1.22%) |
Jun 08, 2018 | 135.75 | 137.59 | 135.52 | 137.57 | 1,307,633 | +1.81(+1.33%) |
Jun 07, 2018 | 136.38 | 136.72 | 134.62 | 135.76 | 1,481,005 | +0.12(+0.09%) |
Jun 06, 2018 | 135.67 | 135.63 | 2,200,790 | +1.01(+0.75%) | ||
Jun 05, 2018 | 135.32 | 136.10 | 133.94 | 134.62 | 1,795,530 | -0.74(-0.55%) |
Jun 04, 2018 | 138.90 | 139.30 | 135.01 | 135.36 | 1,586,475 | -3.09(-2.24%) |
Jun 01, 2018 | 136.46 | 139.15 | 136.06 | 138.46 | 1,864,674 | +3.19(+2.36%) |
May 31, 2018 | 137.92 | 138.43 | 135.09 | 135.27 | 2,128,981 | -2.85(-2.06%) |
May 30, 2018 | 136.19 | 138.72 | 135.66 | 138.11 | 2,336,616 | +2.85(+2.11%) |
May 29, 2018 | 135.13 | 136.23 | 133.92 | 135.26 | 1,614,363 | -1.23(-0.90%) |
May 25, 2018 | 136.49 | 136.49 | 136.49 | 0 | +0.03(+0.02%) | |
May 24, 2018 | 134.33 | 137.38 | 134.12 | 136.46 | 2,356,456 | +2.23(+1.66%) |
May 23, 2018 | 134.87 | 135.12 | 132.89 | 134.23 | 2,236,042 | -1.17(-0.86%) |
May 22, 2018 | 136.10 | 137.53 | 135.35 | 135.40 | 1,583,774 | -0.69(-0.50%) |
May 21, 2018 | 136.70 | 137.94 | 135.86 | 136.09 | 1,528,653 | +0.07(+0.05%) |
May 18, 2018 | 135.74 | 136.64 | 134.94 | 136.02 | 1,224,006 | +0.01(+0.01%) |
May 17, 2018 | 134.69 | 137.12 | 134.69 | 136.01 | 1,482,860 | +1.43(+1.06%) |
May 16, 2018 | 134.62 | 135.23 | 133.62 | 134.58 | 1,859,809 | +0.12(+0.09%) |
May 15, 2018 | 133.42 | 134.60 | 133.05 | 134.46 | 1,590,462 | +0.27(+0.20%) |
May 14, 2018 | 136.17 | 136.85 | 133.93 | 134.19 | 1,392,650 | -1.75(-1.29%) |
May 11, 2018 | 135.58 | 137.12 | 134.96 | 135.94 | 1,345,801 | +0.57(+0.42%) |
May 10, 2018 | 134.80 | 135.56 | 133.94 | 135.36 | 1,897,128 | +0.74(+0.55%) |
May 09, 2018 | 130.99 | 135.76 | 130.54 | 134.62 | 2,459,495 | +4.32(+3.31%) |
May 08, 2018 | 129.25 | 131.77 | 128.87 | 130.31 | 1,606,356 | +0.55(+0.43%) |
May 07, 2018 | 128.77 | 130.07 | 128.48 | 129.75 | 1,640,884 | +1.38(+1.08%) |
May 04, 2018 | 125.16 | 129.25 | 125.04 | 128.37 | 1,509,517 | +2.66(+2.11%) |
May 03, 2018 | 126.18 | 126.50 | 123.39 | 125.71 | 1,985,480 | -0.66(-0.52%) |
May 02, 2018 | 126.12 | 128.53 | 125.33 | 126.37 | 1,765,275 | -0.08(-0.06%) |
May 01, 2018 | 127.07 | 127.88 | 124.80 | 126.45 | 2,068,410 | -0.87(-0.68%) |
Apr 30, 2018 | 130.46 | 131.11 | 127.02 | 127.32 | 2,785,147 | -2.80(-2.15%) |
Apr 27, 2018 | 128.41 | 130.42 | 127.19 | 130.12 | 1,592,941 | +1.71(+1.33%) |
Apr 26, 2018 | 128.31 | 131.20 | 126.29 | 128.41 | 4,213,504 | -1.13(-0.87%) |
Apr 25, 2018 | 124.93 | 129.93 | 123.83 | 129.53 | 5,610,865 | +9.75(+8.14%) |
Apr 24, 2018 | 122.73 | 123.77 | 118.45 | 119.78 | 3,094,933 | -2.48(-2.03%) |
Apr 23, 2018 | 121.31 | 122.54 | 120.66 | 122.26 | 1,756,617 | +0.90(+0.74%) |
Apr 20, 2018 | 123.05 | 123.75 | 120.77 | 121.36 | 1,543,646 | -1.87(-1.52%) |
Apr 19, 2018 | 122.30 | 123.58 | 121.02 | 123.23 | 1,829,105 | +0.22(+0.18%) |
Apr 18, 2018 | 121.68 | 124.53 | 121.68 | 123.01 | 2,467,488 | +2.72(+2.26%) |
Apr 17, 2018 | 121.78 | 121.78 | 119.63 | 120.29 | 1,496,163 | -0.83(-0.68%) |
Apr 16, 2018 | 119.58 | 121.52 | 119.58 | 121.12 | 1,649,779 | +2.64(+2.22%) |
Apr 13, 2018 | 118.72 | 119.35 | 117.97 | 118.48 | 2,017,295 | +0.30(+0.26%) |
Apr 12, 2018 | 116.82 | 118.83 | 116.70 | 118.18 | 1,684,586 | +1.88(+1.62%) |
Apr 11, 2018 | 114.67 | 117.11 | 114.48 | 116.30 | 1,921,865 | +0.93(+0.81%) |
Apr 10, 2018 | 115.72 | 116.78 | 114.77 | 115.37 | 2,082,580 | +0.96(+0.84%) |
Apr 09, 2018 | 115.51 | 116.34 | 114.25 | 114.41 | 1,355,867 | -0.39(-0.34%) |
Apr 06, 2018 | 117.69 | 118.55 | 113.41 | 114.80 | 2,590,016 | -3.85(-3.25%) |
Apr 05, 2018 | 117.74 | 119.06 | 116.97 | 118.65 | 2,944,494 | +1.53(+1.30%) |
Apr 04, 2018 | 116.65 | 117.43 | 116.27 | 117.13 | 3,240,815 | -1.23(-1.04%) |
Apr 03, 2018 | 118.31 | 118.95 | 117.08 | 118.36 | 2,651,130 | +0.48(+0.41%) |