Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 154.20 | 157.64 | 153.78 | 156.69 | 3,477,764 | +3.12(+2.03%) |
Jun 28, 2018 | 152.80 | 154.51 | 151.71 | 153.57 | 1,496,497 | +0.09(+0.06%) |
Jun 27, 2018 | 156.09 | 158.51 | 153.38 | 153.48 | 2,208,446 | -3.08(-1.97%) |
Jun 26, 2018 | 156.02 | 157.62 | 154.92 | 156.56 | 2,013,265 | +0.62(+0.40%) |
Jun 25, 2018 | 157.77 | 159.85 | 154.98 | 155.94 | 2,919,982 | -3.37(-2.12%) |
Jun 22, 2018 | 161.58 | 161.98 | 158.96 | 159.31 | 3,229,912 | -1.74(-1.08%) |
Jun 21, 2018 | 162.75 | 163.39 | 160.38 | 161.05 | 2,027,780 | -2.29(-1.40%) |
Jun 20, 2018 | 163.12 | 165.48 | 162.81 | 163.34 | 2,267,298 | +1.89(+1.17%) |
Jun 19, 2018 | 161.80 | 164.21 | 160.88 | 161.44 | 2,985,638 | -2.50(-1.52%) |
Jun 18, 2018 | 161.25 | 164.82 | 161.18 | 163.94 | 2,573,654 | +1.67(+1.03%) |
Jun 15, 2018 | 165.03 | 161.30 | 162.28 | 3,466,676 | -2.75(-1.67%) | |
Jun 14, 2018 | 165.64 | 166.09 | 163.87 | 165.03 | 2,605,596 | -0.16(-0.10%) |
Jun 13, 2018 | 168.24 | 168.43 | 164.84 | 165.19 | 3,593,185 | -2.78(-1.66%) |
Jun 12, 2018 | 170.51 | 171.49 | 167.79 | 167.97 | 3,095,221 | -1.34(-0.79%) |
Jun 11, 2018 | 168.02 | 171.70 | 167.66 | 169.31 | 4,172,038 | +2.53(+1.52%) |
Jun 08, 2018 | 165.40 | 168.44 | 165.03 | 166.78 | 2,599,706 | +1.75(+1.06%) |
Jun 07, 2018 | 167.80 | 168.31 | 164.56 | 165.03 | 2,864,742 | -3.05(-1.82%) |
Jun 06, 2018 | 168.74 | 168.08 | 5,345,724 | +2.46(+1.49%) | ||
Jun 05, 2018 | 170.87 | 172.69 | 163.79 | 165.62 | 7,678,682 | -5.57(-3.25%) |
Jun 04, 2018 | 179.60 | 180.23 | 169.63 | 171.19 | 6,175,815 | -9.05(-5.02%) |
Jun 01, 2018 | 180.72 | 181.72 | 175.49 | 180.25 | 3,986,245 | -3.29(-1.79%) |
May 31, 2018 | 183.45 | 185.10 | 180.82 | 183.53 | 2,387,240 | +0.32(+0.17%) |
May 30, 2018 | 181.70 | 183.80 | 181.20 | 183.22 | 1,390,255 | +2.13(+1.18%) |
May 29, 2018 | 180.05 | 182.07 | 178.91 | 181.08 | 1,119,380 | -0.77(-0.42%) |
May 25, 2018 | 181.85 | 181.85 | 181.85 | 0 | +0.52(+0.29%) | |
May 24, 2018 | 182.29 | 182.72 | 181.15 | 181.32 | 870,271 | -0.90(-0.49%) |
May 23, 2018 | 180.42 | 182.34 | 179.73 | 182.22 | 1,331,876 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.59 | 179.95 | 181.54 | 1,276,417 | -0.28(-0.15%) |
May 21, 2018 | 180.05 | 183.89 | 179.60 | 181.82 | 2,662,300 | +4.82(+2.72%) |
May 18, 2018 | 177.69 | 179.82 | 176.00 | 177.00 | 1,409,044 | -0.89(-0.50%) |
May 17, 2018 | 180.48 | 181.99 | 177.19 | 177.89 | 1,838,540 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.26 | 177.39 | 180.26 | 1,786,638 | +2.19(+1.23%) |
May 15, 2018 | 178.71 | 179.32 | 175.70 | 178.06 | 2,019,003 | -0.66(-0.37%) |
May 14, 2018 | 182.28 | 183.24 | 178.08 | 178.73 | 2,814,249 | -3.75(-2.05%) |
May 11, 2018 | 187.47 | 187.93 | 182.11 | 182.48 | 2,036,920 | -5.47(-2.91%) |
May 10, 2018 | 186.30 | 188.85 | 183.56 | 187.94 | 2,947,501 | +2.15(+1.16%) |
May 09, 2018 | 178.59 | 185.84 | 177.74 | 185.80 | 3,379,007 | +6.96(+3.89%) |
May 08, 2018 | 178.69 | 180.18 | 178.09 | 178.84 | 1,290,203 | -0.15(-0.08%) |
May 07, 2018 | 179.85 | 180.44 | 177.32 | 178.99 | 2,076,896 | -0.47(-0.26%) |
May 04, 2018 | 177.71 | 182.17 | 177.54 | 179.45 | 2,479,278 | +0.74(+0.41%) |
May 03, 2018 | 177.94 | 179.35 | 175.56 | 178.72 | 1,909,940 | +0.55(+0.31%) |
May 02, 2018 | 178.35 | 180.41 | 176.57 | 178.17 | 1,947,528 | -0.76(-0.43%) |
May 01, 2018 | 175.74 | 179.49 | 175.36 | 178.93 | 3,070,769 | +5.28(+3.04%) |
Apr 30, 2018 | 173.46 | 175.64 | 172.69 | 173.65 | 2,465,055 | +1.01(+0.58%) |
Apr 27, 2018 | 172.83 | 175.00 | 171.12 | 172.65 | 2,206,240 | +0.79(+0.46%) |
Apr 26, 2018 | 170.89 | 172.26 | 167.93 | 171.85 | 2,505,482 | +1.28(+0.75%) |
Apr 25, 2018 | 172.70 | 173.91 | 167.15 | 170.57 | 4,730,990 | -6.63(-3.74%) |
Apr 24, 2018 | 180.69 | 181.55 | 174.31 | 177.21 | 4,264,192 | -3.02(-1.68%) |
Apr 23, 2018 | 180.01 | 180.99 | 176.81 | 180.23 | 1,905,215 | +0.68(+0.38%) |
Apr 20, 2018 | 178.28 | 180.11 | 177.38 | 179.55 | 2,040,165 | +0.80(+0.45%) |
Apr 19, 2018 | 180.59 | 181.11 | 177.53 | 178.75 | 1,977,636 | -1.18(-0.65%) |
Apr 18, 2018 | 178.56 | 181.22 | 177.93 | 179.92 | 1,980,405 | +2.11(+1.19%) |
Apr 17, 2018 | 177.24 | 178.87 | 175.99 | 177.81 | 2,216,645 | +1.82(+1.03%) |
Apr 16, 2018 | 172.07 | 176.05 | 170.09 | 175.99 | 2,023,641 | +4.56(+2.66%) |
Apr 13, 2018 | 174.80 | 175.19 | 170.35 | 171.43 | 1,584,116 | -2.64(-1.52%) |
Apr 12, 2018 | 168.67 | 175.34 | 168.08 | 174.07 | 3,362,230 | +6.35(+3.79%) |
Apr 11, 2018 | 169.90 | 171.13 | 167.53 | 167.72 | 1,265,802 | -3.22(-1.88%) |
Apr 10, 2018 | 170.68 | 171.74 | 169.30 | 170.94 | 2,124,673 | +2.70(+1.61%) |
Apr 09, 2018 | 166.95 | 169.81 | 165.11 | 168.23 | 2,033,703 | +1.76(+1.06%) |
Apr 06, 2018 | 170.72 | 172.22 | 164.91 | 166.47 | 3,012,441 | -2.56(-1.52%) |
Apr 05, 2018 | 168.20 | 170.83 | 166.76 | 169.04 | 1,732,238 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.85 | 163.93 | 167.49 | 2,168,085 | -0.67(-0.40%) |
Apr 03, 2018 | 170.72 | 171.15 | 165.42 | 168.16 | 2,164,907 | -0.65(-0.39%) |