Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 161.59 | 160.49 | 160.54 | 2,026,356 | +0.18(+0.11%) | |
Jun 28, 2018 | 160.57 | 160.59 | 154.89 | 160.36 | 4,257,477 | -2.88(-1.76%) |
Jun 27, 2018 | 162.59 | 165.29 | 162.48 | 163.24 | 1,930,536 | -0.13(-0.08%) |
Jun 26, 2018 | 164.07 | 164.58 | 163.23 | 163.37 | 1,594,237 | -0.85(-0.52%) |
Jun 25, 2018 | 164.42 | 166.25 | 162.81 | 164.22 | 1,920,189 | -0.22(-0.13%) |
Jun 22, 2018 | 165.74 | 166.31 | 164.29 | 164.44 | 2,674,526 | -0.87(-0.53%) |
Jun 21, 2018 | 165.57 | 166.34 | 163.08 | 165.31 | 2,092,459 | -0.68(-0.41%) |
Jun 20, 2018 | 164.17 | 166.29 | 164.17 | 165.99 | 1,503,771 | +2.23(+1.36%) |
Jun 19, 2018 | 163.51 | 164.74 | 163.34 | 163.76 | 2,481,575 | -0.54(-0.33%) |
Jun 18, 2018 | 164.88 | 165.63 | 163.55 | 164.30 | 1,678,491 | -1.06(-0.64%) |
Jun 15, 2018 | 167.20 | 165.12 | 165.36 | 3,804,199 | -0.26(-0.16%) | |
Jun 14, 2018 | 167.13 | 167.62 | 164.88 | 165.62 | 2,368,228 | -0.80(-0.48%) |
Jun 13, 2018 | 169.56 | 169.56 | 164.96 | 166.42 | 3,948,220 | -2.49(-1.48%) |
Jun 12, 2018 | 170.58 | 171.56 | 168.63 | 168.92 | 1,588,099 | -2.01(-1.18%) |
Jun 11, 2018 | 168.53 | 172.02 | 168.13 | 170.93 | 2,025,000 | +2.97(+1.77%) |
Jun 08, 2018 | 167.25 | 168.18 | 166.34 | 167.96 | 1,764,880 | +0.66(+0.40%) |
Jun 07, 2018 | 165.53 | 168.04 | 165.35 | 167.30 | 1,537,722 | +2.06(+1.25%) |
Jun 06, 2018 | 166.07 | 165.24 | 2,837,478 | +3.87(+2.40%) | ||
Jun 05, 2018 | 161.76 | 163.11 | 160.59 | 161.37 | 1,385,377 | -0.16(-0.10%) |
Jun 04, 2018 | 161.76 | 162.14 | 161.07 | 161.53 | 1,070,899 | +0.17(+0.11%) |
Jun 01, 2018 | 160.78 | 161.62 | 160.02 | 161.36 | 1,230,279 | +1.37(+0.86%) |
May 31, 2018 | 164.07 | 164.07 | 159.75 | 159.99 | 2,137,889 | -3.73(-2.28%) |
May 30, 2018 | 163.04 | 164.33 | 161.85 | 163.72 | 1,471,835 | +0.70(+0.43%) |
May 29, 2018 | 165.13 | 165.31 | 162.20 | 163.02 | 1,533,436 | -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 | 165.10 | 166.11 | 1,517,104 | -1.17(-0.70%) |
May 23, 2018 | 166.91 | 167.56 | 165.45 | 167.28 | 1,168,280 | -0.14(-0.08%) |
May 22, 2018 | 167.82 | 168.47 | 167.25 | 167.43 | 1,311,644 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.36 | 167.06 | 167.62 | 1,436,531 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.12 | 168.21 | 1,126,979 | -0.79(-0.47%) |
May 17, 2018 | 167.81 | 170.02 | 166.91 | 169.00 | 1,686,096 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.34 | 1,576,703 | +1.03(+0.62%) |
May 15, 2018 | 167.37 | 167.60 | 165.44 | 166.31 | 1,454,916 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.76 | 164.15 | 167.71 | 2,961,774 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.62 | 160.28 | 164.11 | 2,459,061 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.58 | 158.38 | 161.59 | 2,062,978 | +1.40(+0.87%) |
May 09, 2018 | 161.12 | 161.32 | 159.44 | 160.19 | 2,993,006 | -1.06(-0.66%) |
May 08, 2018 | 162.71 | 162.71 | 160.36 | 161.25 | 1,921,013 | -1.78(-1.09%) |
May 07, 2018 | 162.00 | 163.11 | 159.03 | 163.03 | 2,651,281 | +1.34(+0.83%) |
May 04, 2018 | 163.18 | 163.85 | 160.77 | 161.69 | 1,963,379 | -1.61(-0.99%) |
May 03, 2018 | 163.16 | 164.37 | 157.04 | 163.31 | 3,301,353 | +0.49(+0.30%) |
May 02, 2018 | 161.18 | 164.00 | 160.03 | 162.82 | 2,311,172 | +1.22(+0.75%) |
May 01, 2018 | 162.49 | 163.39 | 161.34 | 161.60 | 2,063,696 | -0.71(-0.44%) |
Apr 30, 2018 | 164.37 | 165.07 | 162.26 | 162.31 | 1,582,323 | -2.01(-1.22%) |
Apr 27, 2018 | 162.69 | 165.29 | 162.65 | 164.32 | 1,578,009 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,080 | +0.42(+0.26%) |
Apr 25, 2018 | 162.17 | 162.84 | 159.51 | 162.19 | 1,461,136 | +0.39(+0.24%) |
Apr 24, 2018 | 162.89 | 163.84 | 160.81 | 161.81 | 2,139,374 | -1.00(-0.61%) |
Apr 23, 2018 | 160.96 | 164.23 | 160.82 | 162.81 | 2,515,534 | +2.28(+1.42%) |
Apr 20, 2018 | 162.55 | 163.00 | 160.24 | 160.53 | 3,161,885 | -1.69(-1.04%) |
Apr 19, 2018 | 164.89 | 164.95 | 161.97 | 162.22 | 2,145,529 | -3.29(-1.99%) |
Apr 18, 2018 | 164.93 | 166.11 | 164.17 | 165.51 | 1,658,015 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.96 | 164.63 | 164.72 | 2,392,453 | -0.66(-0.40%) |
Apr 16, 2018 | 162.68 | 165.97 | 162.21 | 165.38 | 2,328,902 | +3.24(+2.00%) |
Apr 13, 2018 | 162.16 | 162.98 | 161.30 | 162.15 | 2,764,094 | +1.03(+0.64%) |
Apr 12, 2018 | 160.35 | 161.73 | 159.40 | 161.12 | 3,213,559 | +1.47(+0.92%) |
Apr 11, 2018 | 159.32 | 160.47 | 158.85 | 159.64 | 1,835,519 | -0.80(-0.50%) |
Apr 10, 2018 | 160.33 | 161.34 | 158.32 | 160.44 | 1,901,344 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.49 | 158.50 | 158.64 | 1,562,467 | +0.11(+0.07%) |
Apr 06, 2018 | 158.96 | 160.46 | 157.50 | 158.53 | 1,720,619 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.58 | 159.67 | 1,510,663 | +0.23(+0.14%) |
Apr 04, 2018 | 156.38 | 160.22 | 156.34 | 159.44 | 2,682,185 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.26 | 156.10 | 158.56 | 1,797,153 | +3.02(+1.94%) |