Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 157.95 | 151.02 | 156.53 | 687,339 | +4.68(+3.08%) | |
Jun 28, 2018 | 152.08 | 152.50 | 149.27 | 151.85 | 490,859 | +0.24(+0.16%) |
Jun 27, 2018 | 150.95 | 154.98 | 150.95 | 151.61 | 738,019 | -2.40(-1.56%) |
Jun 26, 2018 | 147.60 | 154.33 | 147.01 | 154.01 | 795,287 | +7.17(+4.88%) |
Jun 25, 2018 | 152.69 | 154.94 | 145.28 | 146.84 | 770,218 | -6.62(-4.31%) |
Jun 22, 2018 | 162.93 | 163.63 | 153.22 | 153.46 | 5,359,364 | -7.78(-4.83%) |
Jun 21, 2018 | 165.50 | 165.50 | 157.12 | 161.24 | 680,680 | -3.71(-2.25%) |
Jun 20, 2018 | 162.87 | 167.98 | 159.16 | 164.95 | 514,518 | +2.86(+1.76%) |
Jun 19, 2018 | 171.54 | 158.78 | 162.09 | 624,774 | -0.70(-0.43%) | |
Jun 18, 2018 | 162.03 | 165.89 | 161.38 | 162.79 | 353,480 | -2.15(-1.30%) |
Jun 15, 2018 | 165.04 | 164.84 | 164.94 | 592,754 | +0.10(+0.06%) | |
Jun 14, 2018 | 172.20 | 173.50 | 155.00 | 164.84 | 1,013,433 | -4.68(-2.76%) |
Jun 13, 2018 | 176.28 | 177.05 | 165.68 | 169.52 | 1,078,573 | -6.24(-3.55%) |
Jun 12, 2018 | 152.50 | 176.75 | 152.01 | 175.76 | 2,420,752 | +28.83(+19.62%) |
Jun 11, 2018 | 148.53 | 150.66 | 145.00 | 146.93 | 346,268 | -1.80(-1.21%) |
Jun 08, 2018 | 149.19 | 151.30 | 148.01 | 148.73 | 455,288 | -1.29(-0.86%) |
Jun 07, 2018 | 154.57 | 155.19 | 147.50 | 150.02 | 359,467 | -4.04(-2.62%) |
Jun 06, 2018 | 158.00 | 158.08 | 151.56 | 154.06 | 312,016 | -0.03(-0.02%) |
Jun 05, 2018 | 156.28 | 157.42 | 150.00 | 154.09 | 315,095 | -2.13(-1.36%) |
Jun 04, 2018 | 153.44 | 156.41 | 149.53 | 156.22 | 360,739 | +2.84(+1.85%) |
Jun 01, 2018 | 154.33 | 154.75 | 152.22 | 153.38 | 234,450 | +0.69(+0.45%) |
May 31, 2018 | 154.92 | 157.48 | 152.00 | 152.69 | 305,163 | -1.85(-1.20%) |
May 30, 2018 | 154.96 | 155.50 | 149.81 | 154.54 | 374,789 | +2.72(+1.79%) |
May 29, 2018 | 153.08 | 156.25 | 147.16 | 151.82 | 349,851 | -3.51(-2.26%) |
May 25, 2018 | 155.33 | 155.33 | 155.33 | 0 | -2.84(-1.80%) | |
May 24, 2018 | 155.95 | 160.07 | 151.32 | 158.17 | 376,119 | +2.28(+1.46%) |
May 23, 2018 | 163.93 | 166.33 | 154.88 | 155.89 | 400,535 | -8.49(-5.16%) |
May 22, 2018 | 161.00 | 167.45 | 159.38 | 164.38 | 283,951 | +1.29(+0.79%) |
May 21, 2018 | 166.00 | 169.15 | 161.66 | 163.09 | 289,781 | -1.17(-0.71%) |
May 18, 2018 | 167.24 | 169.33 | 163.39 | 164.26 | 386,173 | -1.30(-0.79%) |
May 17, 2018 | 175.01 | 175.09 | 165.15 | 165.56 | 580,998 | -9.77(-5.57%) |
May 16, 2018 | 173.52 | 176.89 | 173.03 | 175.33 | 498,910 | +1.61(+0.93%) |
May 15, 2018 | 168.47 | 177.14 | 166.05 | 173.72 | 533,343 | +0.86(+0.50%) |
May 14, 2018 | 170.17 | 173.97 | 168.51 | 172.86 | 420,605 | +2.24(+1.31%) |
May 11, 2018 | 163.00 | 172.24 | 163.00 | 170.62 | 481,126 | +7.62(+4.67%) |
May 10, 2018 | 159.37 | 164.17 | 159.08 | 163.00 | 346,368 | +3.69(+2.32%) |
May 09, 2018 | 158.03 | 160.98 | 155.08 | 159.31 | 305,466 | +2.09(+1.33%) |
May 08, 2018 | 154.81 | 159.15 | 152.79 | 157.22 | 392,380 | +2.46(+1.59%) |
May 07, 2018 | 149.10 | 155.64 | 148.35 | 154.76 | 296,095 | +6.38(+4.30%) |
May 04, 2018 | 147.26 | 151.44 | 146.00 | 148.38 | 327,713 | +0.25(+0.17%) |
May 03, 2018 | 142.94 | 149.72 | 142.10 | 148.13 | 364,699 | +1.53(+1.04%) |
May 02, 2018 | 146.60 | 152.95 | 145.31 | 146.60 | 471,071 | -1.13(-0.76%) |
May 01, 2018 | 144.38 | 147.93 | 142.95 | 147.73 | 296,133 | +3.81(+2.65%) |
Apr 30, 2018 | 146.76 | 149.79 | 143.86 | 143.92 | 384,944 | -2.91(-1.98%) |
Apr 27, 2018 | 144.62 | 147.59 | 143.37 | 146.83 | 241,742 | +3.17(+2.21%) |
Apr 26, 2018 | 140.50 | 145.81 | 140.50 | 143.66 | 316,282 | +3.30(+2.35%) |
Apr 25, 2018 | 141.55 | 143.38 | 137.38 | 140.36 | 425,467 | -0.83(-0.59%) |
Apr 24, 2018 | 146.17 | 147.19 | 140.93 | 141.19 | 404,350 | -4.30(-2.96%) |
Apr 23, 2018 | 150.02 | 151.65 | 142.15 | 145.49 | 633,034 | -2.52(-1.70%) |
Apr 20, 2018 | 168.53 | 168.53 | 147.19 | 148.01 | 1,371,545 | -21.66(-12.77%) |
Apr 19, 2018 | 171.57 | 173.69 | 168.97 | 169.67 | 287,788 | -2.77(-1.61%) |
Apr 18, 2018 | 169.93 | 173.91 | 166.39 | 172.44 | 378,982 | +3.62(+2.14%) |
Apr 17, 2018 | 165.46 | 170.13 | 164.62 | 168.82 | 337,798 | +5.87(+3.60%) |
Apr 16, 2018 | 171.42 | 171.83 | 161.88 | 162.95 | 410,075 | -7.63(-4.47%) |
Apr 13, 2018 | 171.85 | 172.72 | 168.01 | 170.58 | 391,438 | +1.30(+0.77%) |
Apr 12, 2018 | 167.64 | 170.70 | 165.81 | 169.28 | 401,659 | +2.26(+1.35%) |
Apr 11, 2018 | 167.11 | 176.94 | 165.61 | 167.02 | 778,824 | -2.36(-1.39%) |
Apr 10, 2018 | 159.67 | 188.82 | 155.30 | 169.38 | 2,425,996 | +13.03(+8.33%) |
Apr 09, 2018 | 145.00 | 161.15 | 144.85 | 156.35 | 749,534 | +15.03(+10.64%) |
Apr 06, 2018 | 144.64 | 147.69 | 139.16 | 141.32 | 311,899 | -6.08(-4.12%) |
Apr 05, 2018 | 148.39 | 148.65 | 142.90 | 147.40 | 243,012 | +0.99(+0.68%) |
Apr 04, 2018 | 140.16 | 146.88 | 140.00 | 146.41 | 451,285 | +3.03(+2.11%) |
Apr 03, 2018 | 148.32 | 150.82 | 141.02 | 143.38 | 640,389 | -2.39(-1.64%) |