Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 170.75 | 168.50 | 168.55 | 94,752 | +0.50(+0.30%) | |
Jun 28, 2018 | 168.65 | 169.25 | 166.85 | 168.05 | 107,946 | -0.65(-0.39%) |
Jun 27, 2018 | 169.45 | 170.95 | 168.55 | 168.70 | 180,777 | +0.10(+0.06%) |
Jun 26, 2018 | 167.90 | 168.60 | 167.35 | 168.60 | 140,559 | +0.50(+0.30%) |
Jun 25, 2018 | 171.95 | 171.95 | 167.57 | 168.10 | 104,051 | -3.85(-2.24%) |
Jun 22, 2018 | 174.80 | 174.80 | 171.25 | 171.95 | 278,631 | -0.80(-0.46%) |
Jun 21, 2018 | 172.20 | 174.50 | 170.70 | 172.75 | 413,468 | +8.75(+5.34%) |
Jun 20, 2018 | 168.10 | 168.10 | 162.65 | 164.00 | 283,084 | -3.35(-2.00%) |
Jun 19, 2018 | 166.55 | 168.30 | 164.80 | 167.35 | 145,039 | +0.05(+0.03%) |
Jun 18, 2018 | 166.45 | 168.55 | 165.70 | 167.30 | 133,017 | -0.30(-0.18%) |
Jun 15, 2018 | 167.65 | 163.53 | 167.60 | 283,308 | +1.10(+0.66%) | |
Jun 14, 2018 | 166.30 | 167.90 | 165.80 | 166.50 | 106,759 | +0.35(+0.21%) |
Jun 13, 2018 | 167.70 | 168.80 | 165.60 | 166.15 | 89,756 | -1.55(-0.92%) |
Jun 12, 2018 | 169.40 | 169.78 | 166.45 | 167.70 | 120,401 | -1.50(-0.89%) |
Jun 11, 2018 | 169.15 | 170.90 | 169.05 | 169.20 | 87,211 | +0.20(+0.12%) |
Jun 08, 2018 | 167.25 | 169.10 | 166.65 | 169.00 | 92,540 | +1.90(+1.14%) |
Jun 07, 2018 | 168.60 | 168.90 | 166.40 | 167.10 | 84,950 | -1.35(-0.80%) |
Jun 06, 2018 | 167.75 | 168.45 | 119,302 | -0.15(-0.09%) | ||
Jun 05, 2018 | 167.70 | 169.45 | 167.30 | 168.60 | 104,732 | +1.20(+0.72%) |
Jun 04, 2018 | 167.60 | 168.00 | 166.50 | 167.40 | 105,270 | +0.85(+0.51%) |
Jun 01, 2018 | 167.85 | 169.00 | 166.10 | 166.55 | 130,121 | -0.10(-0.06%) |
May 31, 2018 | 167.60 | 168.20 | 166.55 | 166.65 | 89,914 | -0.95(-0.57%) |
May 30, 2018 | 165.10 | 167.80 | 164.95 | 167.60 | 111,486 | +3.65(+2.23%) |
May 29, 2018 | 162.35 | 164.45 | 162.35 | 163.95 | 94,281 | +0.45(+0.28%) |
May 25, 2018 | 163.50 | 163.50 | 163.50 | 0 | +0.25(+0.15%) | |
May 24, 2018 | 163.40 | 163.55 | 161.30 | 163.25 | 106,733 | -0.25(-0.15%) |
May 23, 2018 | 162.25 | 163.90 | 161.93 | 163.50 | 71,120 | +0.30(+0.18%) |
May 22, 2018 | 164.75 | 164.88 | 162.55 | 163.20 | 76,443 | -2.00(-1.21%) |
May 21, 2018 | 165.05 | 165.80 | 163.55 | 165.20 | 73,265 | +0.90(+0.55%) |
May 18, 2018 | 165.05 | 165.05 | 163.60 | 164.30 | 111,975 | +0.10(+0.06%) |
May 17, 2018 | 163.40 | 164.80 | 163.40 | 164.20 | 102,495 | +0.40(+0.24%) |
May 16, 2018 | 162.10 | 164.70 | 162.10 | 163.80 | 103,097 | +1.35(+0.83%) |
May 15, 2018 | 162.70 | 163.54 | 161.85 | 162.45 | 92,534 | -0.75(-0.46%) |
May 14, 2018 | 163.80 | 164.00 | 162.45 | 163.20 | 172,500 | -0.55(-0.34%) |
May 11, 2018 | 162.75 | 165.00 | 162.20 | 163.75 | 119,610 | +1.75(+1.08%) |
May 10, 2018 | 160.95 | 162.35 | 160.47 | 162.00 | 193,741 | +1.25(+0.78%) |
May 09, 2018 | 160.80 | 161.50 | 159.80 | 160.75 | 192,843 | +0.65(+0.41%) |
May 08, 2018 | 157.95 | 160.20 | 157.81 | 160.10 | 132,479 | +2.20(+1.39%) |
May 07, 2018 | 155.90 | 158.10 | 155.70 | 157.90 | 223,764 | +2.00(+1.28%) |
May 04, 2018 | 153.50 | 156.18 | 152.10 | 155.90 | 124,903 | +3.40(+2.23%) |
May 03, 2018 | 152.75 | 157.50 | 147.25 | 152.50 | 324,920 | +4.95(+3.35%) |
May 02, 2018 | 149.80 | 150.80 | 147.15 | 147.55 | 147,416 | -2.45(-1.63%) |
May 01, 2018 | 150.20 | 150.55 | 148.10 | 150.00 | 97,259 | -1.05(-0.70%) |
Apr 30, 2018 | 154.00 | 154.05 | 150.85 | 151.05 | 104,732 | -2.30(-1.50%) |
Apr 27, 2018 | 155.75 | 155.75 | 153.10 | 153.35 | 89,044 | -2.05(-1.32%) |
Apr 26, 2018 | 154.95 | 155.80 | 153.75 | 155.40 | 70,327 | +1.00(+0.65%) |
Apr 25, 2018 | 157.10 | 157.55 | 153.90 | 154.40 | 162,010 | -2.40(-1.53%) |
Apr 24, 2018 | 159.55 | 160.40 | 155.35 | 156.80 | 130,467 | -2.45(-1.54%) |
Apr 23, 2018 | 159.10 | 160.00 | 158.05 | 159.25 | 116,482 | +0.35(+0.22%) |
Apr 20, 2018 | 158.55 | 159.50 | 157.90 | 158.90 | 119,616 | +0.05(+0.03%) |
Apr 19, 2018 | 159.20 | 159.70 | 157.80 | 158.85 | 72,137 | -0.40(-0.25%) |
Apr 18, 2018 | 158.30 | 160.20 | 156.85 | 159.25 | 109,589 | +1.80(+1.14%) |
Apr 17, 2018 | 156.45 | 157.75 | 155.75 | 157.45 | 130,902 | +2.05(+1.32%) |
Apr 16, 2018 | 155.10 | 156.05 | 154.35 | 155.40 | 120,271 | +1.40(+0.91%) |
Apr 13, 2018 | 155.25 | 156.10 | 152.75 | 154.00 | 221,987 | -0.80(-0.52%) |
Apr 12, 2018 | 154.65 | 156.55 | 153.10 | 154.80 | 179,731 | +1.10(+0.72%) |
Apr 11, 2018 | 153.85 | 154.85 | 153.10 | 153.70 | 105,018 | -0.65(-0.42%) |
Apr 10, 2018 | 153.95 | 155.30 | 152.65 | 154.35 | 112,624 | +2.75(+1.81%) |
Apr 09, 2018 | 152.40 | 153.95 | 151.55 | 151.60 | 88,942 | +0.20(+0.13%) |
Apr 06, 2018 | 154.60 | 155.45 | 150.45 | 151.40 | 109,523 | -3.55(-2.29%) |
Apr 05, 2018 | 154.00 | 155.30 | 152.70 | 154.95 | 133,692 | +2.20(+1.44%) |
Apr 04, 2018 | 149.60 | 153.05 | 149.60 | 152.75 | 110,765 | +1.35(+0.89%) |
Apr 03, 2018 | 149.50 | 151.90 | 148.45 | 151.40 | 176,922 | +2.45(+1.64%) |