Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 145.62 | 148.63 | 144.69 | 144.86 | 1,560,706 | +0.15(+0.10%) |
Jun 28, 2018 | 143.55 | 145.14 | 140.72 | 144.71 | 1,114,032 | +0.88(+0.61%) |
Jun 27, 2018 | 145.81 | 149.13 | 143.72 | 143.83 | 1,573,965 | -0.89(-0.62%) |
Jun 26, 2018 | 146.32 | 146.82 | 143.58 | 144.72 | 1,656,525 | -0.66(-0.45%) |
Jun 25, 2018 | 150.63 | 150.63 | 143.19 | 145.38 | 2,213,713 | -6.67(-4.39%) |
Jun 22, 2018 | 154.99 | 157.80 | 151.61 | 152.05 | 2,491,156 | +1.74(+1.16%) |
Jun 21, 2018 | 157.40 | 157.49 | 149.18 | 150.31 | 2,153,560 | -8.35(-5.26%) |
Jun 20, 2018 | 157.26 | 158.97 | 155.38 | 158.66 | 914,253 | +2.26(+1.44%) |
Jun 19, 2018 | 157.71 | 158.13 | 153.40 | 156.41 | 1,471,178 | -3.86(-2.41%) |
Jun 18, 2018 | 156.14 | 160.74 | 155.66 | 160.26 | 1,009,389 | +2.42(+1.54%) |
Jun 15, 2018 | 161.38 | 155.66 | 157.84 | 1,902,192 | -3.54(-2.19%) | |
Jun 14, 2018 | 163.57 | 165.59 | 160.88 | 161.38 | 882,674 | -2.14(-1.31%) |
Jun 13, 2018 | 166.59 | 166.63 | 163.42 | 163.52 | 739,598 | -3.10(-1.86%) |
Jun 12, 2018 | 165.25 | 169.34 | 165.02 | 166.62 | 972,787 | +1.84(+1.11%) |
Jun 11, 2018 | 163.43 | 165.64 | 162.96 | 164.79 | 577,072 | +1.11(+0.68%) |
Jun 08, 2018 | 162.43 | 163.77 | 161.79 | 163.68 | 543,890 | +0.57(+0.35%) |
Jun 07, 2018 | 162.41 | 164.61 | 161.30 | 163.11 | 1,049,622 | +1.34(+0.83%) |
Jun 06, 2018 | 160.38 | 161.76 | 1,100,247 | +0.91(+0.57%) | ||
Jun 05, 2018 | 158.74 | 161.34 | 158.55 | 160.85 | 726,684 | +2.52(+1.59%) |
Jun 04, 2018 | 160.49 | 161.38 | 157.81 | 158.33 | 925,367 | -1.88(-1.18%) |
Jun 01, 2018 | 158.18 | 162.32 | 157.67 | 160.22 | 1,175,739 | +3.63(+2.32%) |
May 31, 2018 | 159.12 | 159.12 | 156.10 | 156.58 | 1,285,207 | -2.75(-1.72%) |
May 30, 2018 | 158.57 | 160.26 | 156.89 | 159.33 | 910,153 | +1.87(+1.19%) |
May 29, 2018 | 157.25 | 159.80 | 156.31 | 157.46 | 851,677 | -1.45(-0.91%) |
May 25, 2018 | 158.91 | 158.91 | 158.91 | 0 | -5.37(-3.27%) | |
May 24, 2018 | 162.89 | 165.68 | 161.42 | 164.28 | 946,606 | -0.35(-0.21%) |
May 23, 2018 | 162.31 | 164.69 | 160.58 | 164.63 | 1,236,734 | +0.97(+0.59%) |
May 22, 2018 | 170.74 | 172.14 | 163.42 | 163.66 | 1,148,825 | -6.87(-4.03%) |
May 21, 2018 | 168.23 | 171.32 | 167.33 | 170.53 | 834,395 | +3.89(+2.33%) |
May 18, 2018 | 167.26 | 169.17 | 166.37 | 166.64 | 820,273 | -0.53(-0.32%) |
May 17, 2018 | 166.22 | 168.18 | 165.25 | 167.17 | 858,155 | +0.86(+0.52%) |
May 16, 2018 | 162.31 | 167.28 | 162.29 | 166.31 | 1,081,550 | +3.86(+2.37%) |
May 15, 2018 | 161.81 | 163.38 | 160.93 | 162.45 | 826,709 | -0.01(-0.01%) |
May 14, 2018 | 164.65 | 164.79 | 161.98 | 162.46 | 935,826 | -1.31(-0.80%) |
May 11, 2018 | 164.01 | 165.39 | 162.47 | 163.77 | 861,066 | +0.52(+0.32%) |
May 10, 2018 | 160.72 | 164.03 | 160.07 | 163.25 | 1,361,355 | +3.97(+2.49%) |
May 09, 2018 | 157.36 | 159.79 | 156.47 | 159.28 | 1,203,321 | +2.93(+1.88%) |
May 08, 2018 | 155.67 | 157.99 | 154.99 | 156.35 | 1,539,658 | -0.16(-0.10%) |
May 07, 2018 | 151.62 | 158.71 | 151.62 | 156.50 | 2,303,960 | +6.14(+4.09%) |
May 04, 2018 | 146.80 | 151.35 | 145.31 | 150.36 | 1,133,949 | +3.36(+2.29%) |
May 03, 2018 | 146.17 | 147.60 | 142.62 | 147.00 | 1,447,463 | +0.50(+0.34%) |
May 02, 2018 | 146.26 | 149.16 | 145.92 | 146.50 | 1,285,265 | +0.64(+0.44%) |
May 01, 2018 | 146.42 | 148.37 | 143.20 | 145.86 | 1,894,104 | -1.34(-0.91%) |
Apr 30, 2018 | 152.44 | 152.91 | 147.09 | 147.19 | 1,286,911 | -5.21(-3.42%) |
Apr 27, 2018 | 152.18 | 154.39 | 152.16 | 152.40 | 1,110,813 | -0.04(-0.03%) |
Apr 26, 2018 | 155.65 | 156.02 | 150.79 | 152.44 | 1,433,287 | -2.48(-1.60%) |
Apr 25, 2018 | 153.47 | 155.73 | 150.49 | 154.93 | 1,440,754 | +1.42(+0.93%) |
Apr 24, 2018 | 161.19 | 161.84 | 151.19 | 153.50 | 2,337,782 | -7.05(-4.39%) |
Apr 23, 2018 | 159.98 | 161.86 | 158.95 | 160.55 | 1,267,526 | +0.38(+0.24%) |
Apr 20, 2018 | 166.72 | 167.00 | 159.58 | 160.17 | 2,392,390 | -4.91(-2.97%) |
Apr 19, 2018 | 170.74 | 172.46 | 162.65 | 165.07 | 5,011,556 | -11.56(-6.54%) |
Apr 18, 2018 | 176.28 | 178.26 | 175.26 | 176.63 | 2,165,050 | +2.41(+1.39%) |
Apr 17, 2018 | 172.60 | 174.85 | 172.12 | 174.22 | 1,483,772 | +3.35(+1.96%) |
Apr 16, 2018 | 171.41 | 173.53 | 169.28 | 170.87 | 1,695,163 | +1.16(+0.68%) |
Apr 13, 2018 | 175.17 | 175.49 | 169.60 | 169.71 | 1,314,478 | -3.31(-1.91%) |
Apr 12, 2018 | 174.32 | 171.13 | 173.02 | 806,335 | +2.31(+1.35%) | |
Apr 11, 2018 | 172.66 | 175.00 | 170.38 | 170.71 | 1,046,163 | -3.93(-2.25%) |
Apr 10, 2018 | 172.42 | 175.41 | 170.48 | 174.64 | 1,157,583 | +5.92(+3.51%) |
Apr 09, 2018 | 170.71 | 172.16 | 168.45 | 168.72 | 950,281 | -0.20(-0.12%) |
Apr 06, 2018 | 172.92 | 175.94 | 166.44 | 168.92 | 1,201,160 | -5.69(-3.26%) |
Apr 05, 2018 | 172.05 | 175.41 | 170.74 | 174.61 | 1,382,731 | +4.18(+2.45%) |
Apr 04, 2018 | 161.96 | 171.13 | 161.38 | 170.43 | 1,506,189 | +4.10(+2.47%) |
Apr 03, 2018 | 164.15 | 166.64 | 163.21 | 166.33 | 1,365,583 | +2.85(+1.74%) |