Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 169.91 | 170.53 | 166.74 | 166.78 | 1,057,180 | -2.46(-1.45%) |
Jun 28, 2018 | 173.93 | 174.08 | 165.09 | 169.24 | 1,804,438 | -5.83(-3.33%) |
Jun 27, 2018 | 177.47 | 181.47 | 174.57 | 175.07 | 1,054,794 | -2.20(-1.24%) |
Jun 26, 2018 | 174.76 | 178.13 | 173.01 | 177.27 | 1,060,652 | +2.93(+1.68%) |
Jun 25, 2018 | 175.71 | 175.92 | 171.95 | 174.35 | 764,586 | -1.31(-0.75%) |
Jun 22, 2018 | 179.27 | 179.43 | 174.18 | 175.66 | 1,743,589 | -2.82(-1.58%) |
Jun 21, 2018 | 180.03 | 180.33 | 178.08 | 178.47 | 666,963 | -2.25(-1.25%) |
Jun 20, 2018 | 179.99 | 181.48 | 178.71 | 180.73 | 712,358 | +0.71(+0.39%) |
Jun 19, 2018 | 179.52 | 180.03 | 176.19 | 180.02 | 708,637 | -2.17(-1.19%) |
Jun 18, 2018 | 180.15 | 182.91 | 179.76 | 182.19 | 623,190 | +0.41(+0.23%) |
Jun 15, 2018 | 181.85 | 178.68 | 181.78 | 640,623 | -0.15(-0.08%) | |
Jun 14, 2018 | 181.02 | 182.27 | 180.22 | 181.93 | 682,286 | +1.07(+0.59%) |
Jun 13, 2018 | 181.26 | 182.31 | 180.48 | 180.86 | 1,120,957 | -0.36(-0.20%) |
Jun 12, 2018 | 183.21 | 183.62 | 180.05 | 181.22 | 992,526 | -1.97(-1.08%) |
Jun 11, 2018 | 184.93 | 185.22 | 182.78 | 183.20 | 840,411 | -1.11(-0.60%) |
Jun 08, 2018 | 182.78 | 184.43 | 182.22 | 184.31 | 471,762 | +1.15(+0.63%) |
Jun 07, 2018 | 182.30 | 184.71 | 182.30 | 183.16 | 520,069 | +1.02(+0.56%) |
Jun 06, 2018 | 182.77 | 182.14 | 451,266 | +2.75(+1.54%) | ||
Jun 05, 2018 | 179.71 | 181.17 | 178.00 | 179.38 | 613,196 | -0.81(-0.45%) |
Jun 04, 2018 | 178.94 | 180.35 | 178.50 | 180.20 | 461,465 | +1.88(+1.05%) |
Jun 01, 2018 | 178.80 | 179.17 | 177.12 | 178.32 | 524,606 | +1.21(+0.68%) |
May 31, 2018 | 177.97 | 179.20 | 176.10 | 177.11 | 559,163 | -0.22(-0.13%) |
May 30, 2018 | 176.29 | 178.29 | 175.84 | 177.33 | 732,740 | +1.97(+1.12%) |
May 29, 2018 | 176.99 | 178.23 | 172.96 | 175.37 | 576,881 | -2.31(-1.30%) |
May 25, 2018 | 177.67 | 177.67 | 177.67 | 0 | -0.89(-0.50%) | |
May 24, 2018 | 178.95 | 179.61 | 176.94 | 178.57 | 537,569 | -0.69(-0.38%) |
May 23, 2018 | 179.64 | 180.86 | 177.89 | 179.26 | 594,868 | -1.39(-0.77%) |
May 22, 2018 | 182.43 | 183.12 | 180.57 | 180.65 | 599,279 | -0.98(-0.54%) |
May 21, 2018 | 181.47 | 183.36 | 180.57 | 181.64 | 565,472 | +1.16(+0.64%) |
May 18, 2018 | 181.00 | 181.84 | 178.25 | 180.47 | 656,562 | -0.81(-0.45%) |
May 17, 2018 | 180.62 | 182.31 | 180.42 | 181.29 | 755,252 | +0.71(+0.39%) |
May 16, 2018 | 175.74 | 181.03 | 175.51 | 180.58 | 897,755 | +4.82(+2.74%) |
May 15, 2018 | 176.16 | 176.92 | 175.26 | 175.76 | 561,423 | -0.81(-0.46%) |
May 14, 2018 | 177.23 | 178.49 | 176.43 | 176.56 | 738,307 | +2.16(+1.24%) |
May 11, 2018 | 174.28 | 175.52 | 173.96 | 174.41 | 488,174 | +0.56(+0.32%) |
May 10, 2018 | 172.82 | 174.26 | 171.53 | 173.84 | 768,719 | +2.82(+1.65%) |
May 09, 2018 | 171.26 | 171.28 | 168.40 | 171.03 | 715,991 | -0.17(-0.10%) |
May 08, 2018 | 172.55 | 172.55 | 170.15 | 171.20 | 721,351 | +0.05(+0.03%) |
May 07, 2018 | 170.67 | 171.85 | 169.81 | 171.14 | 600,824 | +0.58(+0.34%) |
May 04, 2018 | 168.63 | 170.91 | 166.28 | 170.56 | 655,105 | +1.50(+0.89%) |
May 03, 2018 | 167.52 | 169.71 | 165.57 | 169.06 | 785,709 | +0.63(+0.37%) |
May 02, 2018 | 168.21 | 169.86 | 167.92 | 168.43 | 611,725 | +0.57(+0.34%) |
May 01, 2018 | 166.82 | 168.04 | 165.23 | 167.86 | 600,435 | +0.62(+0.37%) |
Apr 30, 2018 | 168.80 | 169.84 | 167.15 | 167.24 | 860,953 | -1.11(-0.66%) |
Apr 27, 2018 | 169.95 | 170.06 | 166.98 | 168.35 | 1,197,255 | -1.15(-0.68%) |
Apr 26, 2018 | 168.12 | 170.18 | 164.28 | 169.51 | 776,294 | +0.90(+0.54%) |
Apr 25, 2018 | 167.87 | 169.91 | 167.13 | 168.60 | 547,566 | +0.09(+0.05%) |
Apr 24, 2018 | 172.27 | 172.85 | 166.81 | 168.51 | 565,215 | -3.36(-1.96%) |
Apr 23, 2018 | 171.63 | 173.68 | 171.07 | 171.88 | 653,772 | +0.67(+0.39%) |
Apr 20, 2018 | 171.77 | 173.47 | 170.09 | 171.21 | 471,351 | -1.17(-0.68%) |
Apr 19, 2018 | 176.28 | 176.59 | 171.72 | 172.38 | 626,548 | -4.12(-2.34%) |
Apr 18, 2018 | 177.80 | 178.46 | 176.31 | 176.50 | 487,380 | -0.32(-0.18%) |
Apr 17, 2018 | 176.82 | 177.69 | 176.06 | 176.82 | 448,395 | +1.44(+0.82%) |
Apr 16, 2018 | 174.56 | 176.21 | 173.54 | 175.38 | 282,445 | +2.12(+1.22%) |
Apr 13, 2018 | 176.22 | 176.22 | 172.50 | 173.26 | 381,576 | -1.93(-1.10%) |
Apr 12, 2018 | 175.86 | 176.59 | 174.43 | 175.20 | 513,091 | +0.83(+0.48%) |
Apr 11, 2018 | 173.82 | 175.88 | 173.26 | 174.36 | 540,079 | -0.06(-0.04%) |
Apr 10, 2018 | 172.88 | 175.89 | 172.02 | 174.43 | 916,942 | +5.22(+3.08%) |
Apr 09, 2018 | 170.63 | 172.06 | 168.69 | 169.21 | 315,574 | -0.04(-0.02%) |
Apr 06, 2018 | 171.72 | 173.02 | 167.02 | 169.25 | 835,837 | -3.71(-2.15%) |
Apr 05, 2018 | 171.74 | 173.76 | 170.42 | 172.96 | 483,590 | +2.32(+1.36%) |
Apr 04, 2018 | 163.90 | 170.95 | 162.39 | 170.64 | 465,950 | +2.87(+1.71%) |
Apr 03, 2018 | 164.01 | 168.96 | 164.01 | 167.77 | 598,179 | +5.29(+3.25%) |