Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 151.98 | 154.01 | 151.97 | 152.80 | 3,148,319 | +1.03(+0.68%) |
Jun 28, 2018 | 151.62 | 152.80 | 150.41 | 151.77 | 2,761,859 | -0.16(-0.10%) |
Jun 27, 2018 | 153.08 | 155.10 | 151.88 | 151.93 | 2,844,589 | -0.88(-0.57%) |
Jun 26, 2018 | 153.43 | 153.93 | 152.30 | 152.80 | 2,500,100 | -0.64(-0.42%) |
Jun 25, 2018 | 153.15 | 154.54 | 152.37 | 153.44 | 3,235,353 | +0.17(+0.11%) |
Jun 22, 2018 | 154.23 | 154.23 | 153.00 | 153.27 | 13,473,158 | -0.70(-0.45%) |
Jun 21, 2018 | 154.39 | 154.39 | 152.66 | 153.96 | 2,665,073 | -0.43(-0.28%) |
Jun 20, 2018 | 154.18 | 155.22 | 152.93 | 154.39 | 2,908,356 | +0.27(+0.17%) |
Jun 19, 2018 | 151.35 | 154.25 | 151.35 | 154.13 | 3,066,547 | +1.85(+1.22%) |
Jun 18, 2018 | 152.42 | 152.73 | 150.97 | 152.27 | 2,863,822 | -0.88(-0.57%) |
Jun 15, 2018 | 153.80 | 153.80 | 153.15 | 7,821,375 | -0.65(-0.42%) | |
Jun 14, 2018 | 152.39 | 154.03 | 151.24 | 153.80 | 2,765,919 | +1.75(+1.15%) |
Jun 13, 2018 | 153.44 | 154.44 | 151.86 | 152.05 | 2,710,706 | -1.15(-0.75%) |
Jun 12, 2018 | 152.54 | 153.24 | 151.83 | 153.20 | 2,470,791 | +0.38(+0.25%) |
Jun 11, 2018 | 152.43 | 152.99 | 151.43 | 152.82 | 2,910,559 | +0.26(+0.17%) |
Jun 08, 2018 | 152.22 | 153.68 | 151.98 | 152.56 | 3,460,946 | +0.83(+0.55%) |
Jun 07, 2018 | 151.88 | 152.36 | 151.08 | 151.74 | 3,297,149 | -0.21(-0.14%) |
Jun 06, 2018 | 152.44 | 151.94 | 2,673,677 | +1.51(+1.00%) | ||
Jun 05, 2018 | 151.32 | 152.90 | 148.83 | 150.44 | 4,808,835 | -3.07(-2.00%) |
Jun 04, 2018 | 151.64 | 153.94 | 151.35 | 153.51 | 2,776,673 | +1.55(+1.02%) |
Jun 01, 2018 | 149.62 | 152.95 | 149.30 | 151.96 | 3,494,548 | +3.27(+2.20%) |
May 31, 2018 | 149.26 | 149.79 | 147.66 | 148.69 | 6,338,653 | -0.51(-0.34%) |
May 30, 2018 | 147.59 | 150.48 | 147.36 | 149.20 | 4,130,456 | +2.32(+1.58%) |
May 29, 2018 | 146.51 | 147.66 | 145.50 | 146.88 | 2,877,512 | -0.66(-0.45%) |
May 25, 2018 | 147.55 | 147.55 | 147.55 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.00 | 149.22 | 146.51 | 147.31 | 2,882,488 | -1.64(-1.10%) |
May 23, 2018 | 146.62 | 149.00 | 146.24 | 148.96 | 2,708,327 | +1.31(+0.89%) |
May 22, 2018 | 146.28 | 148.65 | 146.12 | 147.65 | 3,313,180 | +1.56(+1.07%) |
May 21, 2018 | 146.62 | 147.30 | 145.61 | 146.08 | 3,089,193 | +0.14(+0.10%) |
May 18, 2018 | 146.12 | 146.80 | 144.61 | 145.94 | 4,079,670 | +1.37(+0.94%) |
May 17, 2018 | 143.47 | 145.22 | 142.82 | 144.57 | 2,737,588 | +0.70(+0.49%) |
May 16, 2018 | 141.84 | 144.52 | 141.24 | 143.87 | 3,013,000 | +2.30(+1.63%) |
May 15, 2018 | 143.60 | 144.01 | 140.55 | 141.57 | 5,467,920 | -2.97(-2.06%) |
May 14, 2018 | 143.02 | 146.06 | 142.15 | 144.54 | 4,103,230 | +1.70(+1.19%) |
May 11, 2018 | 139.96 | 143.22 | 139.67 | 142.84 | 4,553,517 | +2.56(+1.83%) |
May 10, 2018 | 139.86 | 140.87 | 139.12 | 140.28 | 3,587,672 | +0.93(+0.67%) |
May 09, 2018 | 138.58 | 140.08 | 137.26 | 139.35 | 3,483,308 | +0.95(+0.68%) |
May 08, 2018 | 138.67 | 140.06 | 137.59 | 138.41 | 4,793,586 | +0.35(+0.26%) |
May 07, 2018 | 138.48 | 139.59 | 137.59 | 138.06 | 3,866,370 | +0.07(+0.05%) |
May 04, 2018 | 136.33 | 139.24 | 135.72 | 137.99 | 4,175,486 | +1.31(+0.96%) |
May 03, 2018 | 139.06 | 139.93 | 136.40 | 136.68 | 5,055,474 | -2.50(-1.79%) |
May 02, 2018 | 139.07 | 140.53 | 138.25 | 139.18 | 4,973,720 | +0.12(+0.09%) |
May 01, 2018 | 141.41 | 142.93 | 137.99 | 139.06 | 5,842,470 | -4.27(-2.98%) |
Apr 30, 2018 | 146.15 | 146.83 | 143.22 | 143.33 | 4,393,031 | -2.45(-1.68%) |
Apr 27, 2018 | 143.69 | 146.15 | 143.64 | 145.78 | 2,951,842 | +1.72(+1.19%) |
Apr 26, 2018 | 144.10 | 145.14 | 141.12 | 144.06 | 4,482,278 | +0.44(+0.31%) |
Apr 25, 2018 | 142.66 | 144.12 | 139.93 | 143.62 | 5,713,865 | +2.37(+1.68%) |
Apr 24, 2018 | 144.21 | 144.38 | 140.08 | 141.24 | 5,343,225 | -2.23(-1.56%) |
Apr 23, 2018 | 140.98 | 145.37 | 140.68 | 143.48 | 4,343,782 | +2.55(+1.81%) |
Apr 20, 2018 | 142.19 | 142.50 | 140.12 | 140.93 | 3,601,571 | -1.12(-0.79%) |
Apr 19, 2018 | 143.32 | 144.08 | 141.12 | 142.06 | 2,762,558 | -1.79(-1.25%) |
Apr 18, 2018 | 143.44 | 144.71 | 143.30 | 143.85 | 2,684,967 | +0.19(+0.13%) |
Apr 17, 2018 | 142.11 | 144.28 | 140.95 | 143.66 | 3,997,575 | +2.88(+2.04%) |
Apr 16, 2018 | 141.91 | 142.22 | 140.53 | 140.78 | 3,233,704 | -0.08(-0.06%) |
Apr 13, 2018 | 141.38 | 141.64 | 140.30 | 140.86 | 3,233,723 | +0.38(+0.27%) |
Apr 12, 2018 | 141.85 | 143.03 | 140.44 | 140.49 | 4,225,850 | -1.14(-0.81%) |
Apr 11, 2018 | 141.13 | 142.99 | 140.96 | 141.63 | 3,135,491 | -0.59(-0.42%) |
Apr 10, 2018 | 140.38 | 142.84 | 139.74 | 142.22 | 3,540,012 | +2.88(+2.07%) |
Apr 09, 2018 | 138.99 | 142.07 | 138.00 | 139.34 | 4,694,467 | +1.22(+0.88%) |
Apr 06, 2018 | 140.35 | 141.06 | 136.53 | 138.12 | 4,562,323 | -3.17(-2.24%) |
Apr 05, 2018 | 142.93 | 143.29 | 140.46 | 141.29 | 3,345,441 | -1.25(-0.88%) |
Apr 04, 2018 | 136.50 | 143.16 | 136.26 | 142.54 | 4,621,867 | +4.35(+3.15%) |
Apr 03, 2018 | 137.16 | 139.01 | 135.61 | 138.19 | 4,107,297 | +1.78(+1.31%) |