Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 170.24 | 172.82 | 169.48 | 169.58 | 4,724,691 | -0.09(-0.06%) |
Jun 28, 2018 | 169.49 | 170.37 | 168.20 | 169.67 | 3,444,632 | +0.16(+0.10%) |
Jun 27, 2018 | 170.93 | 172.09 | 169.50 | 169.51 | 4,339,267 | -1.16(-0.68%) |
Jun 26, 2018 | 170.86 | 171.52 | 170.01 | 170.67 | 3,758,397 | -0.02(-0.01%) |
Jun 25, 2018 | 171.59 | 171.96 | 169.54 | 170.69 | 5,898,536 | -0.90(-0.52%) |
Jun 22, 2018 | 174.52 | 174.84 | 171.38 | 171.59 | 8,130,991 | -2.52(-1.45%) |
Jun 21, 2018 | 173.15 | 174.63 | 172.66 | 174.11 | 5,401,695 | +1.07(+0.62%) |
Jun 20, 2018 | 173.84 | 173.95 | 172.20 | 173.04 | 3,899,643 | -0.11(-0.07%) |
Jun 19, 2018 | 172.28 | 173.75 | 172.19 | 173.15 | 6,329,076 | -1.29(-0.74%) |
Jun 18, 2018 | 172.91 | 174.63 | 172.19 | 174.44 | 3,917,866 | +0.13(+0.08%) |
Jun 15, 2018 | 173.55 | 173.55 | 174.31 | 8,997,976 | +0.76(+0.44%) | |
Jun 14, 2018 | 174.06 | 174.71 | 172.24 | 173.55 | 4,953,948 | -0.56(-0.32%) |
Jun 13, 2018 | 174.97 | 175.21 | 173.54 | 174.11 | 5,899,540 | -0.87(-0.50%) |
Jun 12, 2018 | 173.70 | 175.00 | 173.41 | 174.97 | 5,311,429 | +1.45(+0.84%) |
Jun 11, 2018 | 172.89 | 174.29 | 172.39 | 173.52 | 4,881,359 | +1.14(+0.66%) |
Jun 08, 2018 | 170.25 | 172.53 | 169.50 | 172.38 | 4,609,165 | +1.88(+1.10%) |
Jun 07, 2018 | 168.47 | 171.40 | 168.47 | 170.51 | 5,037,762 | +2.24(+1.33%) |
Jun 06, 2018 | 168.26 | 166.20 | 168.26 | 4,757,035 | +1.43(+0.86%) | |
Jun 05, 2018 | 165.53 | 167.21 | 164.88 | 166.83 | 4,867,867 | +0.50(+0.30%) |
Jun 04, 2018 | 163.60 | 166.48 | 163.38 | 166.33 | 4,718,595 | +3.48(+2.14%) |
Jun 01, 2018 | 162.72 | 164.13 | 162.12 | 162.84 | 4,264,054 | +0.70(+0.43%) |
May 31, 2018 | 162.68 | 162.85 | 161.02 | 162.15 | 5,568,357 | -0.47(-0.29%) |
May 30, 2018 | 160.65 | 163.23 | 159.94 | 162.62 | 4,574,404 | +2.71(+1.70%) |
May 29, 2018 | 160.38 | 161.49 | 159.26 | 159.90 | 5,467,042 | -1.60(-0.99%) |
May 25, 2018 | 161.50 | 161.50 | 161.50 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.45 | 161.99 | 159.62 | 161.76 | 4,559,811 | +0.41(+0.26%) |
May 23, 2018 | 161.72 | 161.91 | 159.89 | 161.35 | 8,546,418 | -0.17(-0.11%) |
May 22, 2018 | 164.28 | 164.90 | 161.22 | 161.52 | 5,305,183 | -2.52(-1.54%) |
May 21, 2018 | 162.67 | 164.81 | 162.50 | 164.04 | 4,798,434 | +2.05(+1.26%) |
May 18, 2018 | 160.55 | 162.68 | 160.38 | 162.00 | 5,435,158 | +1.81(+1.13%) |
May 17, 2018 | 160.98 | 161.79 | 159.79 | 160.19 | 4,890,597 | -0.91(-0.56%) |
May 16, 2018 | 163.60 | 163.60 | 160.68 | 161.10 | 5,834,794 | -1.38(-0.85%) |
May 15, 2018 | 163.79 | 163.96 | 160.85 | 162.48 | 11,737,811 | -2.68(-1.62%) |
May 14, 2018 | 165.52 | 165.65 | 164.10 | 165.16 | 8,130,811 | +0.67(+0.40%) |
May 11, 2018 | 162.18 | 164.92 | 161.94 | 164.49 | 6,195,529 | +2.72(+1.68%) |
May 10, 2018 | 160.74 | 162.47 | 160.66 | 161.77 | 4,453,797 | +0.69(+0.43%) |
May 09, 2018 | 159.93 | 161.20 | 158.67 | 161.08 | 3,924,650 | +1.14(+0.71%) |
May 08, 2018 | 158.56 | 160.16 | 157.74 | 159.94 | 4,822,233 | +1.28(+0.81%) |
May 07, 2018 | 160.25 | 160.34 | 157.89 | 158.66 | 4,146,986 | -1.27(-0.79%) |
May 04, 2018 | 157.96 | 161.07 | 157.17 | 159.93 | 4,507,663 | +1.59(+1.00%) |
May 03, 2018 | 159.79 | 159.82 | 156.62 | 158.34 | 4,770,909 | -2.35(-1.46%) |
May 02, 2018 | 159.46 | 161.74 | 158.82 | 160.69 | 4,473,283 | +1.11(+0.69%) |
May 01, 2018 | 159.67 | 159.67 | 156.79 | 159.58 | 3,961,248 | -0.15(-0.09%) |
Apr 30, 2018 | 161.62 | 162.32 | 159.73 | 159.73 | 4,828,137 | -1.44(-0.89%) |
Apr 27, 2018 | 160.33 | 161.67 | 158.93 | 161.17 | 5,070,220 | +0.64(+0.40%) |
Apr 26, 2018 | 154.25 | 160.71 | 153.92 | 160.53 | 10,159,856 | +7.20(+4.70%) |
Apr 25, 2018 | 152.19 | 153.91 | 150.87 | 153.33 | 6,464,187 | +0.98(+0.64%) |
Apr 24, 2018 | 154.98 | 155.58 | 151.30 | 152.35 | 5,130,956 | -1.21(-0.79%) |
Apr 23, 2018 | 153.53 | 154.18 | 152.24 | 153.56 | 3,455,090 | +0.56(+0.37%) |
Apr 20, 2018 | 153.72 | 154.62 | 152.40 | 153.00 | 5,794,695 | -0.06(-0.04%) |
Apr 19, 2018 | 155.15 | 155.32 | 151.93 | 153.06 | 6,255,774 | -2.39(-1.54%) |
Apr 18, 2018 | 151.26 | 155.80 | 151.25 | 155.45 | 6,777,532 | +4.27(+2.82%) |
Apr 17, 2018 | 151.92 | 152.33 | 150.48 | 151.18 | 3,594,021 | +0.41(+0.28%) |
Apr 16, 2018 | 150.59 | 151.78 | 149.81 | 150.77 | 4,088,514 | +1.41(+0.94%) |
Apr 13, 2018 | 150.82 | 151.70 | 148.86 | 149.36 | 4,987,853 | -0.48(-0.32%) |
Apr 12, 2018 | 149.80 | 150.60 | 149.44 | 149.84 | 3,928,787 | +0.43(+0.29%) |
Apr 11, 2018 | 148.67 | 151.31 | 148.49 | 149.41 | 4,890,531 | -0.54(-0.36%) |
Apr 10, 2018 | 150.42 | 150.56 | 148.87 | 149.96 | 5,567,464 | +0.85(+0.57%) |
Apr 09, 2018 | 151.31 | 151.56 | 148.99 | 149.11 | 5,876,405 | -1.68(-1.11%) |
Apr 06, 2018 | 153.84 | 154.30 | 149.83 | 150.78 | 6,058,862 | -4.05(-2.61%) |
Apr 05, 2018 | 153.85 | 155.62 | 153.26 | 154.83 | 4,255,834 | +1.46(+0.95%) |
Apr 04, 2018 | 147.63 | 153.72 | 147.30 | 153.37 | 5,503,513 | +3.18(+2.12%) |
Apr 03, 2018 | 149.34 | 151.21 | 149.04 | 150.19 | 6,112,245 | +0.74(+0.50%) |