Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 181.59 | 184.06 | 181.41 | 181.86 | 367,245 | +0.57(+0.31%) |
Jun 28, 2018 | 183.82 | 184.93 | 179.65 | 181.29 | 598,376 | -2.55(-1.39%) |
Jun 27, 2018 | 181.66 | 186.99 | 181.66 | 183.84 | 552,158 | +2.88(+1.59%) |
Jun 26, 2018 | 187.23 | 187.62 | 180.59 | 180.96 | 1,072,934 | -9.87(-5.17%) |
Jun 25, 2018 | 193.65 | 193.65 | 189.85 | 190.83 | 412,917 | -2.83(-1.46%) |
Jun 22, 2018 | 196.85 | 197.11 | 193.60 | 193.66 | 308,512 | -1.91(-0.98%) |
Jun 21, 2018 | 197.71 | 198.29 | 195.03 | 195.57 | 246,109 | -2.53(-1.28%) |
Jun 20, 2018 | 197.38 | 198.88 | 197.17 | 198.10 | 266,468 | +1.73(+0.88%) |
Jun 19, 2018 | 194.58 | 196.74 | 194.58 | 196.38 | 260,557 | +0.09(+0.05%) |
Jun 18, 2018 | 195.01 | 197.02 | 194.84 | 196.28 | 170,438 | +0.56(+0.29%) |
Jun 15, 2018 | 196.73 | 195.89 | 195.72 | 498,036 | -0.16(-0.08%) | |
Jun 14, 2018 | 195.68 | 196.24 | 194.01 | 195.89 | 221,449 | +1.27(+0.65%) |
Jun 13, 2018 | 194.22 | 196.06 | 193.09 | 194.62 | 414,053 | +1.20(+0.62%) |
Jun 12, 2018 | 192.43 | 193.69 | 192.00 | 193.42 | 224,638 | +0.91(+0.47%) |
Jun 11, 2018 | 191.21 | 193.06 | 191.13 | 192.51 | 175,064 | +1.18(+0.62%) |
Jun 08, 2018 | 189.16 | 191.51 | 189.16 | 191.33 | 255,900 | +1.76(+0.93%) |
Jun 07, 2018 | 189.09 | 189.85 | 188.56 | 189.56 | 195,337 | +0.96(+0.51%) |
Jun 06, 2018 | 187.39 | 188.60 | 287,981 | +0.58(+0.31%) | ||
Jun 05, 2018 | 187.68 | 188.89 | 187.36 | 188.02 | 210,119 | +0.47(+0.25%) |
Jun 04, 2018 | 187.78 | 188.80 | 186.65 | 187.55 | 308,838 | +0.34(+0.18%) |
Jun 01, 2018 | 185.68 | 187.88 | 185.13 | 187.21 | 172,972 | +2.68(+1.45%) |
May 31, 2018 | 185.44 | 186.15 | 183.98 | 184.53 | 191,637 | -1.02(-0.55%) |
May 30, 2018 | 184.69 | 185.98 | 183.81 | 185.55 | 380,294 | +2.67(+1.46%) |
May 29, 2018 | 182.41 | 183.71 | 180.76 | 182.88 | 296,244 | -1.01(-0.55%) |
May 25, 2018 | 183.89 | 183.89 | 183.89 | 0 | -0.90(-0.49%) | |
May 24, 2018 | 184.21 | 185.09 | 183.41 | 184.79 | 133,338 | +0.63(+0.34%) |
May 23, 2018 | 182.43 | 184.53 | 182.43 | 184.17 | 177,443 | +0.73(+0.40%) |
May 22, 2018 | 184.42 | 185.22 | 182.93 | 183.44 | 439,907 | -0.76(-0.41%) |
May 21, 2018 | 181.16 | 184.41 | 181.16 | 184.19 | 293,546 | +3.92(+2.18%) |
May 18, 2018 | 180.27 | 181.63 | 179.62 | 180.27 | 208,705 | -0.25(-0.14%) |
May 17, 2018 | 180.34 | 181.78 | 180.01 | 180.52 | 148,321 | +0.21(+0.12%) |
May 16, 2018 | 179.56 | 180.85 | 178.68 | 180.31 | 214,919 | +0.87(+0.48%) |
May 15, 2018 | 178.04 | 180.27 | 177.70 | 179.44 | 366,498 | +0.22(+0.12%) |
May 14, 2018 | 180.59 | 180.82 | 177.53 | 179.22 | 307,722 | -1.04(-0.58%) |
May 11, 2018 | 180.28 | 181.12 | 179.58 | 180.26 | 232,051 | +0.07(+0.04%) |
May 10, 2018 | 179.75 | 181.64 | 179.48 | 180.19 | 226,570 | +0.57(+0.32%) |
May 09, 2018 | 177.61 | 180.16 | 177.00 | 179.62 | 288,633 | +2.56(+1.45%) |
May 08, 2018 | 174.47 | 177.12 | 174.08 | 177.06 | 282,474 | +2.38(+1.36%) |
May 07, 2018 | 173.44 | 175.27 | 173.44 | 174.68 | 382,325 | +1.63(+0.94%) |
May 04, 2018 | 170.42 | 174.08 | 169.03 | 173.05 | 468,035 | +2.50(+1.47%) |
May 03, 2018 | 168.98 | 171.84 | 168.28 | 170.55 | 467,939 | +0.84(+0.49%) |
May 02, 2018 | 172.17 | 172.91 | 169.54 | 169.71 | 529,550 | -2.38(-1.38%) |
May 01, 2018 | 172.04 | 172.73 | 170.84 | 172.09 | 354,148 | -0.41(-0.24%) |
Apr 30, 2018 | 174.72 | 176.17 | 172.42 | 172.50 | 283,332 | -2.07(-1.19%) |
Apr 27, 2018 | 177.07 | 177.07 | 174.17 | 174.57 | 236,793 | -2.37(-1.34%) |
Apr 26, 2018 | 176.59 | 178.23 | 175.34 | 176.94 | 252,192 | +0.70(+0.40%) |
Apr 25, 2018 | 175.84 | 177.73 | 175.26 | 176.24 | 339,232 | +0.11(+0.06%) |
Apr 24, 2018 | 175.95 | 179.25 | 174.95 | 176.13 | 460,876 | +1.19(+0.68%) |
Apr 23, 2018 | 176.01 | 176.02 | 174.43 | 174.94 | 547,060 | -0.73(-0.42%) |
Apr 20, 2018 | 176.93 | 177.45 | 175.01 | 175.66 | 400,529 | -1.71(-0.96%) |
Apr 19, 2018 | 178.80 | 179.75 | 177.01 | 177.37 | 376,802 | -1.61(-0.90%) |
Apr 18, 2018 | 180.24 | 180.58 | 178.08 | 178.98 | 561,346 | -0.29(-0.16%) |
Apr 17, 2018 | 179.97 | 182.15 | 178.10 | 179.27 | 459,463 | +0.17(+0.10%) |
Apr 16, 2018 | 181.16 | 181.60 | 178.84 | 179.09 | 342,952 | -1.04(-0.58%) |
Apr 13, 2018 | 182.16 | 182.47 | 179.92 | 180.13 | 307,555 | -0.85(-0.47%) |
Apr 12, 2018 | 180.14 | 182.23 | 180.14 | 180.98 | 307,883 | +1.49(+0.83%) |
Apr 11, 2018 | 179.06 | 180.29 | 178.85 | 179.50 | 341,560 | -1.10(-0.61%) |
Apr 10, 2018 | 180.53 | 182.85 | 178.99 | 180.60 | 429,216 | +2.17(+1.22%) |
Apr 09, 2018 | 177.99 | 180.24 | 177.43 | 178.43 | 398,492 | +1.79(+1.01%) |
Apr 06, 2018 | 178.10 | 179.91 | 175.25 | 176.64 | 325,832 | -2.83(-1.58%) |
Apr 05, 2018 | 179.77 | 180.97 | 178.24 | 179.47 | 341,903 | +0.70(+0.39%) |
Apr 04, 2018 | 177.98 | 179.66 | 176.64 | 178.77 | 427,953 | -1.88(-1.04%) |
Apr 03, 2018 | 179.89 | 181.22 | 178.03 | 180.65 | 409,494 | +1.72(+0.96%) |