Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 163.41 | 160.89 | 160.97 | 1,881,852 | -1.80(-1.10%) | |
Jun 28, 2018 | 161.68 | 163.17 | 158.40 | 162.76 | 1,480,166 | +1.91(+1.19%) |
Jun 27, 2018 | 163.24 | 164.71 | 160.78 | 160.85 | 1,494,797 | -3.20(-1.95%) |
Jun 26, 2018 | 164.51 | 165.78 | 160.97 | 164.05 | 1,808,294 | -1.28(-0.78%) |
Jun 25, 2018 | 167.39 | 167.39 | 163.66 | 165.33 | 1,811,969 | -2.11(-1.26%) |
Jun 22, 2018 | 167.83 | 168.40 | 166.43 | 167.44 | 2,068,388 | +0.90(+0.54%) |
Jun 21, 2018 | 168.32 | 169.43 | 165.96 | 166.54 | 1,292,772 | -2.61(-1.54%) |
Jun 20, 2018 | 167.96 | 172.59 | 167.41 | 169.15 | 2,842,269 | +2.07(+1.24%) |
Jun 19, 2018 | 164.46 | 167.25 | 162.97 | 167.08 | 2,106,963 | +1.28(+0.77%) |
Jun 18, 2018 | 165.04 | 166.41 | 164.60 | 165.79 | 1,633,649 | -1.41(-0.84%) |
Jun 15, 2018 | 167.95 | 167.95 | 167.20 | 3,955,836 | -0.74(-0.44%) | |
Jun 14, 2018 | 164.52 | 168.28 | 164.04 | 167.95 | 3,277,114 | +3.59(+2.19%) |
Jun 13, 2018 | 165.97 | 167.59 | 164.22 | 164.36 | 3,197,944 | -0.71(-0.43%) |
Jun 12, 2018 | 164.82 | 167.03 | 163.22 | 165.06 | 2,468,427 | -0.08(-0.05%) |
Jun 11, 2018 | 165.58 | 167.94 | 163.13 | 165.14 | 3,601,786 | +0.67(+0.40%) |
Jun 08, 2018 | 157.35 | 164.91 | 156.60 | 164.47 | 5,478,377 | +6.84(+4.34%) |
Jun 07, 2018 | 153.95 | 159.26 | 153.26 | 157.64 | 5,189,010 | +7.62(+5.08%) |
Jun 06, 2018 | 150.52 | 150.02 | 2,626,511 | +3.06(+2.08%) | ||
Jun 05, 2018 | 146.02 | 149.61 | 144.98 | 146.96 | 2,692,561 | +1.00(+0.68%) |
Jun 04, 2018 | 149.34 | 149.45 | 143.11 | 145.96 | 3,749,047 | -3.69(-2.46%) |
Jun 01, 2018 | 146.49 | 149.98 | 145.37 | 149.65 | 2,378,456 | +4.06(+2.79%) |
May 31, 2018 | 146.47 | 147.11 | 144.38 | 145.60 | 2,540,938 | -0.70(-0.48%) |
May 30, 2018 | 146.97 | 148.24 | 141.96 | 146.29 | 4,400,775 | +0.47(+0.33%) |
May 29, 2018 | 147.11 | 147.59 | 144.51 | 145.82 | 2,432,760 | -2.87(-1.93%) |
May 25, 2018 | 148.69 | 148.69 | 148.69 | 0 | +0.33(+0.22%) | |
May 24, 2018 | 150.47 | 151.05 | 148.21 | 148.36 | 1,798,593 | -2.21(-1.47%) |
May 23, 2018 | 148.67 | 151.96 | 148.67 | 150.57 | 1,636,019 | +0.94(+0.63%) |
May 22, 2018 | 149.06 | 150.61 | 148.71 | 149.63 | 1,852,055 | +0.74(+0.50%) |
May 21, 2018 | 153.05 | 153.49 | 148.52 | 148.89 | 2,543,689 | -4.07(-2.66%) |
May 18, 2018 | 154.47 | 155.77 | 152.55 | 152.96 | 2,591,206 | -1.74(-1.12%) |
May 17, 2018 | 149.26 | 154.83 | 148.97 | 154.70 | 3,617,313 | +5.50(+3.69%) |
May 16, 2018 | 147.56 | 150.73 | 146.95 | 149.20 | 1,883,764 | +2.34(+1.60%) |
May 15, 2018 | 147.74 | 147.76 | 145.19 | 146.85 | 2,512,306 | -1.49(-1.00%) |
May 14, 2018 | 147.63 | 150.16 | 147.52 | 148.34 | 1,874,130 | +0.66(+0.45%) |
May 11, 2018 | 145.98 | 147.73 | 144.35 | 147.68 | 2,656,304 | +1.69(+1.16%) |
May 10, 2018 | 141.41 | 147.77 | 141.27 | 145.99 | 4,104,427 | +5.41(+3.85%) |
May 09, 2018 | 138.40 | 141.35 | 137.78 | 140.58 | 3,038,573 | +2.38(+1.72%) |
May 08, 2018 | 141.51 | 141.99 | 138.11 | 138.19 | 5,477,572 | -3.16(-2.24%) |
May 07, 2018 | 143.43 | 144.55 | 141.26 | 141.36 | 2,458,823 | -2.12(-1.48%) |
May 04, 2018 | 142.04 | 143.89 | 141.51 | 143.48 | 1,778,543 | +1.63(+1.15%) |
May 03, 2018 | 144.91 | 145.23 | 140.06 | 141.85 | 3,958,644 | -3.34(-2.30%) |
May 02, 2018 | 146.20 | 148.89 | 145.09 | 145.18 | 2,970,876 | -1.80(-1.22%) |
May 01, 2018 | 147.23 | 148.53 | 145.06 | 146.98 | 3,382,576 | -0.68(-0.46%) |
Apr 30, 2018 | 159.53 | 160.00 | 147.59 | 147.66 | 5,901,315 | -8.06(-5.18%) |
Apr 27, 2018 | 154.92 | 156.60 | 153.76 | 155.72 | 1,975,201 | +1.45(+0.94%) |
Apr 26, 2018 | 151.84 | 155.11 | 151.39 | 154.27 | 3,408,236 | +3.28(+2.17%) |
Apr 25, 2018 | 150.70 | 151.09 | 148.86 | 151.00 | 1,769,596 | +0.21(+0.14%) |
Apr 24, 2018 | 154.21 | 154.65 | 149.66 | 150.78 | 2,460,190 | -2.87(-1.87%) |
Apr 23, 2018 | 152.57 | 155.41 | 152.57 | 153.66 | 1,927,114 | +1.33(+0.87%) |
Apr 20, 2018 | 152.98 | 154.87 | 151.15 | 152.33 | 3,309,425 | -0.08(-0.05%) |
Apr 19, 2018 | 159.02 | 162.30 | 145.63 | 152.41 | 12,662,698 | -6.72(-4.22%) |
Apr 18, 2018 | 161.07 | 161.11 | 159.00 | 159.12 | 1,516,426 | -1.20(-0.75%) |
Apr 17, 2018 | 160.78 | 161.26 | 159.64 | 160.33 | 1,502,719 | +0.36(+0.23%) |
Apr 16, 2018 | 159.22 | 160.57 | 157.13 | 159.96 | 1,860,128 | +2.00(+1.27%) |
Apr 13, 2018 | 160.92 | 162.31 | 157.01 | 157.96 | 1,547,998 | -1.87(-1.17%) |
Apr 12, 2018 | 159.47 | 160.49 | 158.48 | 159.83 | 1,080,602 | +1.20(+0.76%) |
Apr 11, 2018 | 157.26 | 160.06 | 156.93 | 158.62 | 1,318,863 | +0.72(+0.46%) |
Apr 10, 2018 | 156.66 | 158.29 | 155.40 | 157.90 | 1,928,159 | +2.34(+1.50%) |
Apr 09, 2018 | 156.51 | 158.22 | 154.74 | 155.57 | 1,919,405 | +0.35(+0.22%) |
Apr 06, 2018 | 157.61 | 157.61 | 153.57 | 155.22 | 2,191,254 | -3.47(-2.19%) |
Apr 05, 2018 | 160.90 | 160.90 | 158.12 | 158.69 | 1,945,799 | -1.29(-0.80%) |
Apr 04, 2018 | 157.10 | 160.46 | 156.07 | 159.98 | 2,246,005 | +1.66(+1.05%) |
Apr 03, 2018 | 156.85 | 158.47 | 152.25 | 158.32 | 1,876,640 | +2.37(+1.52%) |