Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 161.59 | 160.50 | 160.54 | 2,026,286 | +0.18(+0.11%) | |
Jun 28, 2018 | 160.57 | 160.59 | 154.90 | 160.37 | 4,257,329 | -2.88(-1.76%) |
Jun 27, 2018 | 162.59 | 165.30 | 162.48 | 163.25 | 1,930,469 | -0.13(-0.08%) |
Jun 26, 2018 | 164.08 | 164.59 | 163.24 | 163.38 | 1,594,181 | -0.85(-0.52%) |
Jun 25, 2018 | 164.43 | 166.25 | 162.81 | 164.23 | 1,920,122 | -0.22(-0.13%) |
Jun 22, 2018 | 165.74 | 166.32 | 164.29 | 164.45 | 2,674,434 | -0.87(-0.53%) |
Jun 21, 2018 | 165.58 | 166.34 | 163.09 | 165.31 | 2,092,387 | -0.68(-0.41%) |
Jun 20, 2018 | 164.17 | 166.30 | 164.17 | 166.00 | 1,503,719 | +2.23(+1.36%) |
Jun 19, 2018 | 163.52 | 164.75 | 163.35 | 163.77 | 2,481,489 | -0.54(-0.33%) |
Jun 18, 2018 | 164.88 | 165.64 | 163.56 | 164.31 | 1,678,433 | -1.06(-0.64%) |
Jun 15, 2018 | 167.21 | 165.13 | 165.36 | 3,804,067 | -0.26(-0.16%) | |
Jun 14, 2018 | 167.14 | 167.63 | 164.89 | 165.63 | 2,368,145 | -0.80(-0.48%) |
Jun 13, 2018 | 169.57 | 169.57 | 164.97 | 166.43 | 3,948,083 | -2.49(-1.48%) |
Jun 12, 2018 | 170.59 | 171.56 | 168.64 | 168.92 | 1,588,044 | -2.01(-1.18%) |
Jun 11, 2018 | 168.54 | 172.02 | 168.13 | 170.94 | 2,024,929 | +2.97(+1.77%) |
Jun 08, 2018 | 167.25 | 168.19 | 166.35 | 167.97 | 1,764,819 | +0.66(+0.40%) |
Jun 07, 2018 | 165.53 | 168.04 | 165.36 | 167.31 | 1,537,669 | +2.06(+1.25%) |
Jun 06, 2018 | 166.08 | 165.25 | 2,837,379 | +3.87(+2.40%) | ||
Jun 05, 2018 | 161.76 | 163.11 | 160.60 | 161.38 | 1,385,329 | -0.16(-0.10%) |
Jun 04, 2018 | 161.76 | 162.14 | 161.07 | 161.54 | 1,070,862 | +0.17(+0.11%) |
Jun 01, 2018 | 160.79 | 161.62 | 160.03 | 161.37 | 1,230,236 | +1.37(+0.86%) |
May 31, 2018 | 164.08 | 164.08 | 159.75 | 160.00 | 2,137,815 | -3.73(-2.28%) |
May 30, 2018 | 163.05 | 164.34 | 161.85 | 163.73 | 1,471,784 | +0.70(+0.43%) |
May 29, 2018 | 165.14 | 165.31 | 162.21 | 163.03 | 1,533,383 | -3.14(-1.89%) |
May 25, 2018 | 166.16 | 166.16 | 166.16 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 167.53 | 167.56 | 165.11 | 166.12 | 1,517,052 | -1.17(-0.70%) |
May 23, 2018 | 166.92 | 167.56 | 165.46 | 167.29 | 1,168,239 | -0.14(-0.08%) |
May 22, 2018 | 167.83 | 168.48 | 167.25 | 167.43 | 1,311,599 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.37 | 167.06 | 167.63 | 1,436,481 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.13 | 168.22 | 1,126,940 | -0.79(-0.47%) |
May 17, 2018 | 167.82 | 170.03 | 166.91 | 169.01 | 1,686,038 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.35 | 1,576,648 | +1.03(+0.62%) |
May 15, 2018 | 167.38 | 167.61 | 165.45 | 166.32 | 1,454,865 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.77 | 164.15 | 167.72 | 2,961,672 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.63 | 160.28 | 164.12 | 2,458,976 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.59 | 158.39 | 161.59 | 2,062,906 | +1.40(+0.87%) |
May 09, 2018 | 161.13 | 161.33 | 159.45 | 160.19 | 2,992,902 | -1.06(-0.66%) |
May 08, 2018 | 162.72 | 162.72 | 160.37 | 161.25 | 1,920,947 | -1.79(-1.10%) |
May 07, 2018 | 162.01 | 163.11 | 159.03 | 163.04 | 2,651,189 | +1.34(+0.83%) |
May 04, 2018 | 163.19 | 163.86 | 160.77 | 161.70 | 1,963,311 | -1.62(-0.99%) |
May 03, 2018 | 163.17 | 164.37 | 157.05 | 163.31 | 3,301,239 | +0.49(+0.30%) |
May 02, 2018 | 161.19 | 164.00 | 160.03 | 162.82 | 2,311,092 | +1.22(+0.75%) |
May 01, 2018 | 162.49 | 163.40 | 161.35 | 161.60 | 2,063,625 | -0.71(-0.44%) |
Apr 30, 2018 | 164.37 | 165.08 | 162.26 | 162.31 | 1,582,268 | -2.01(-1.22%) |
Apr 27, 2018 | 162.70 | 165.30 | 162.65 | 164.32 | 1,577,954 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,034 | +0.42(+0.26%) |
Apr 25, 2018 | 162.18 | 162.84 | 159.51 | 162.20 | 1,461,086 | +0.39(+0.24%) |
Apr 24, 2018 | 162.90 | 163.84 | 160.82 | 161.81 | 2,139,300 | -1.00(-0.61%) |
Apr 23, 2018 | 160.97 | 164.24 | 160.83 | 162.81 | 2,515,447 | +2.28(+1.42%) |
Apr 20, 2018 | 162.56 | 163.00 | 160.24 | 160.53 | 3,161,776 | -1.69(-1.04%) |
Apr 19, 2018 | 164.90 | 164.96 | 161.98 | 162.23 | 2,145,455 | -3.29(-1.99%) |
Apr 18, 2018 | 164.94 | 166.12 | 164.17 | 165.51 | 1,657,958 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.97 | 164.63 | 164.73 | 2,392,370 | -0.66(-0.40%) |
Apr 16, 2018 | 162.69 | 165.98 | 162.22 | 165.39 | 2,328,821 | +3.24(+2.00%) |
Apr 13, 2018 | 162.17 | 162.98 | 161.31 | 162.15 | 2,763,998 | +1.03(+0.64%) |
Apr 12, 2018 | 160.36 | 161.74 | 159.40 | 161.12 | 3,213,447 | +1.47(+0.92%) |
Apr 11, 2018 | 159.33 | 160.48 | 158.85 | 159.65 | 1,835,456 | -0.80(-0.50%) |
Apr 10, 2018 | 160.34 | 161.35 | 158.32 | 160.45 | 1,901,278 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.50 | 158.50 | 158.65 | 1,562,413 | +0.11(+0.07%) |
Apr 06, 2018 | 158.97 | 160.47 | 157.50 | 158.53 | 1,720,559 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.59 | 159.68 | 1,510,610 | +0.23(+0.14%) |
Apr 04, 2018 | 156.39 | 160.22 | 156.34 | 159.45 | 2,682,092 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.27 | 156.10 | 158.56 | 1,797,091 | +3.02(+1.94%) |