Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 151.02 | 153.53 | 148.45 | 148.53 | 968,433 | -1.64(-1.09%) |
Jun 28, 2018 | 149.43 | 150.77 | 148.14 | 150.17 | 885,913 | -0.33(-0.22%) |
Jun 27, 2018 | 152.19 | 154.42 | 149.67 | 150.50 | 1,057,534 | -2.11(-1.38%) |
Jun 26, 2018 | 150.30 | 153.77 | 150.28 | 152.61 | 1,610,083 | +4.05(+2.72%) |
Jun 25, 2018 | 149.50 | 149.78 | 147.62 | 148.56 | 1,254,370 | -2.31(-1.53%) |
Jun 22, 2018 | 154.00 | 154.01 | 150.82 | 150.87 | 1,520,773 | -2.30(-1.50%) |
Jun 21, 2018 | 155.89 | 156.26 | 152.80 | 153.17 | 1,098,628 | -2.93(-1.88%) |
Jun 20, 2018 | 159.18 | 159.46 | 155.40 | 156.10 | 936,430 | -3.02(-1.90%) |
Jun 19, 2018 | 160.40 | 161.17 | 158.23 | 159.12 | 993,346 | -3.19(-1.97%) |
Jun 18, 2018 | 159.34 | 162.71 | 159.19 | 162.31 | 764,508 | +2.18(+1.36%) |
Jun 15, 2018 | 158.97 | 158.97 | 160.13 | 995,763 | +1.16(+0.73%) | |
Jun 14, 2018 | 161.15 | 161.15 | 158.71 | 158.97 | 1,116,028 | -2.04(-1.27%) |
Jun 13, 2018 | 164.61 | 165.09 | 160.71 | 161.01 | 885,147 | -3.88(-2.35%) |
Jun 12, 2018 | 165.13 | 166.08 | 164.25 | 164.89 | 682,962 | -0.29(-0.17%) |
Jun 11, 2018 | 167.18 | 167.88 | 165.06 | 165.18 | 566,742 | -1.65(-0.99%) |
Jun 08, 2018 | 163.69 | 166.93 | 162.96 | 166.82 | 843,918 | +3.03(+1.85%) |
Jun 07, 2018 | 163.69 | 166.37 | 163.29 | 163.80 | 965,477 | +0.70(+0.43%) |
Jun 06, 2018 | 163.19 | 163.09 | 1,133,280 | +3.41(+2.14%) | ||
Jun 05, 2018 | 158.58 | 159.91 | 157.54 | 159.68 | 954,992 | +1.12(+0.71%) |
Jun 04, 2018 | 157.84 | 158.56 | 156.01 | 158.56 | 918,608 | +0.86(+0.55%) |
Jun 01, 2018 | 160.71 | 161.20 | 156.47 | 157.70 | 1,293,934 | -1.03(-0.65%) |
May 31, 2018 | 154.51 | 159.19 | 153.81 | 158.73 | 2,843,819 | +4.47(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.14 | 154.26 | 2,234,721 | +0.39(+0.25%) |
May 29, 2018 | 155.41 | 156.15 | 153.54 | 153.88 | 1,286,972 | -2.69(-1.72%) |
May 25, 2018 | 156.57 | 156.57 | 156.57 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.35 | 157.80 | 155.62 | 157.28 | 597,478 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.66 | 153.01 | 156.78 | 1,025,589 | +3.39(+2.21%) |
May 22, 2018 | 154.17 | 154.64 | 152.71 | 153.39 | 897,250 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.08 | 153.31 | 723,929 | -0.57(-0.37%) |
May 18, 2018 | 154.26 | 154.65 | 152.74 | 153.88 | 611,897 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.82 | 155.00 | 1,046,090 | +1.02(+0.66%) |
May 16, 2018 | 153.77 | 155.39 | 152.82 | 153.98 | 765,620 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.80 | 153.34 | 610,311 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.01 | 151.67 | 153.06 | 766,833 | +1.12(+0.74%) |
May 11, 2018 | 152.00 | 152.64 | 151.21 | 151.94 | 496,485 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.72 | 150.71 | 151.75 | 727,994 | -0.06(-0.04%) |
May 09, 2018 | 150.47 | 152.09 | 150.13 | 151.81 | 756,273 | +1.34(+0.89%) |
May 08, 2018 | 150.42 | 151.36 | 149.47 | 150.47 | 857,401 | +0.19(+0.13%) |
May 07, 2018 | 150.93 | 151.32 | 148.53 | 150.28 | 844,369 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.58 | 147.93 | 151.02 | 1,035,777 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,237 | -0.79(-0.53%) |
May 02, 2018 | 153.10 | 153.71 | 149.65 | 151.01 | 1,488,479 | -3.07(-1.99%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.09 | 981,202 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.12 | 158.36 | 158.36 | 623,983 | -0.83(-0.52%) |
Apr 27, 2018 | 159.30 | 161.01 | 158.67 | 159.20 | 606,196 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.28 | 530,603 | +1.81(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 157.00 | 157.47 | 639,925 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.66 | 158.02 | 158.52 | 749,623 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.95 | 664,667 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.29 | 157.52 | 158.18 | 850,204 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.33 | 158.35 | 159.05 | 635,810 | -0.65(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.30 | 159.69 | 939,191 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.65 | 158.69 | 159.95 | 1,722,880 | +0.83(+0.52%) |
Apr 16, 2018 | 159.17 | 160.38 | 158.09 | 159.12 | 1,314,109 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.83 | 1,102,700 | -3.09(-1.92%) |
Apr 12, 2018 | 158.06 | 161.46 | 157.70 | 160.92 | 1,088,734 | +4.21(+2.68%) |
Apr 11, 2018 | 155.40 | 158.12 | 155.40 | 156.72 | 772,019 | +0.06(+0.04%) |
Apr 10, 2018 | 155.72 | 157.33 | 154.59 | 156.66 | 997,783 | +2.34(+1.52%) |
Apr 09, 2018 | 156.71 | 157.55 | 154.23 | 154.32 | 938,572 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.45 | 1,250,955 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.91 | 154.34 | 158.21 | 1,204,334 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.14 | 1,120,181 | +0.25(+0.16%) |
Apr 03, 2018 | 150.29 | 154.21 | 149.75 | 153.89 | 1,536,656 | +4.20(+2.81%) |