Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 154.85 | 157.18 | 154.84 | 155.05 | 3,389,594 | +0.59(+0.38%) |
Jun 28, 2018 | 154.09 | 155.15 | 153.07 | 154.46 | 2,510,506 | +0.83(+0.54%) |
Jun 27, 2018 | 154.93 | 157.55 | 153.53 | 153.63 | 3,666,420 | -1.31(-0.84%) |
Jun 26, 2018 | 155.14 | 156.02 | 154.47 | 154.94 | 2,711,446 | +0.62(+0.40%) |
Jun 25, 2018 | 154.46 | 154.74 | 152.62 | 154.32 | 3,707,996 | -0.55(-0.36%) |
Jun 22, 2018 | 155.57 | 155.62 | 153.83 | 154.87 | 3,600,999 | +0.77(+0.50%) |
Jun 21, 2018 | 155.93 | 155.93 | 153.42 | 154.10 | 3,070,890 | -2.02(-1.29%) |
Jun 20, 2018 | 157.11 | 157.63 | 155.47 | 156.12 | 2,979,420 | -1.03(-0.66%) |
Jun 19, 2018 | 158.63 | 159.07 | 156.32 | 157.15 | 4,068,389 | -3.77(-2.34%) |
Jun 18, 2018 | 159.63 | 161.23 | 157.83 | 160.92 | 3,606,903 | -0.63(-0.39%) |
Jun 15, 2018 | 161.62 | 157.72 | 161.55 | 6,914,155 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.17 | 162.57 | 160.39 | 160.49 | 2,818,522 | -0.99(-0.62%) |
Jun 13, 2018 | 161.68 | 162.09 | 160.57 | 161.49 | 2,661,727 | -0.02(-0.01%) |
Jun 12, 2018 | 162.10 | 162.32 | 160.75 | 161.51 | 2,291,426 | -0.16(-0.10%) |
Jun 11, 2018 | 162.83 | 162.98 | 161.57 | 161.67 | 2,921,850 | -1.16(-0.71%) |
Jun 08, 2018 | 161.56 | 162.95 | 161.11 | 162.83 | 2,753,518 | +1.20(+0.74%) |
Jun 07, 2018 | 160.93 | 162.28 | 160.63 | 161.63 | 2,697,312 | +0.95(+0.59%) |
Jun 06, 2018 | 160.82 | 160.68 | 2,915,137 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.48 | 159.29 | 158.33 | 158.58 | 2,849,818 | +0.11(+0.07%) |
Jun 04, 2018 | 158.21 | 158.96 | 157.69 | 158.47 | 3,055,667 | +1.16(+0.74%) |
Jun 01, 2018 | 156.65 | 157.96 | 156.28 | 157.31 | 2,318,071 | +1.86(+1.20%) |
May 31, 2018 | 156.14 | 156.41 | 154.69 | 155.45 | 6,664,807 | -1.14(-0.73%) |
May 30, 2018 | 155.34 | 157.14 | 155.03 | 156.59 | 2,719,059 | +2.32(+1.50%) |
May 29, 2018 | 156.06 | 156.46 | 153.77 | 154.28 | 2,977,289 | -2.59(-1.65%) |
May 25, 2018 | 156.87 | 156.87 | 156.87 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.71 | 157.77 | 155.21 | 157.17 | 2,607,208 | +0.58(+0.37%) |
May 23, 2018 | 155.85 | 156.69 | 154.92 | 156.58 | 3,473,531 | -0.24(-0.15%) |
May 22, 2018 | 159.18 | 159.29 | 156.63 | 156.82 | 2,935,836 | -2.20(-1.38%) |
May 21, 2018 | 158.03 | 159.94 | 157.63 | 159.02 | 2,698,029 | +2.21(+1.41%) |
May 18, 2018 | 157.85 | 158.23 | 156.41 | 156.81 | 3,711,998 | -1.10(-0.70%) |
May 17, 2018 | 157.06 | 158.74 | 156.60 | 157.92 | 2,874,764 | +1.19(+0.76%) |
May 16, 2018 | 156.97 | 157.38 | 155.82 | 156.73 | 3,720,999 | -1.72(-1.09%) |
May 15, 2018 | 160.44 | 160.92 | 157.84 | 158.45 | 2,885,869 | -2.62(-1.63%) |
May 14, 2018 | 161.00 | 161.29 | 160.22 | 161.07 | 4,325,380 | +0.47(+0.29%) |
May 11, 2018 | 160.27 | 160.76 | 159.43 | 160.60 | 4,031,282 | +0.10(+0.06%) |
May 10, 2018 | 158.60 | 161.01 | 158.43 | 160.50 | 3,450,195 | +1.26(+0.79%) |
May 09, 2018 | 158.15 | 160.26 | 157.63 | 159.24 | 4,293,777 | +1.31(+0.83%) |
May 08, 2018 | 156.56 | 158.21 | 156.22 | 157.92 | 4,181,673 | +1.16(+0.74%) |
May 07, 2018 | 156.61 | 157.34 | 156.23 | 156.76 | 3,660,011 | +0.70(+0.45%) |
May 04, 2018 | 152.70 | 156.51 | 151.91 | 156.06 | 3,924,007 | +2.88(+1.88%) |
May 03, 2018 | 152.27 | 153.98 | 150.57 | 153.18 | 4,376,386 | +0.92(+0.61%) |
May 02, 2018 | 152.76 | 153.75 | 151.88 | 152.26 | 5,132,238 | -0.41(-0.27%) |
May 01, 2018 | 151.89 | 153.07 | 149.86 | 152.66 | 6,017,406 | +0.49(+0.32%) |
Apr 30, 2018 | 154.18 | 155.26 | 152.01 | 152.17 | 5,120,972 | -1.35(-0.88%) |
Apr 27, 2018 | 154.03 | 154.30 | 152.18 | 153.52 | 4,285,546 | -0.76(-0.49%) |
Apr 26, 2018 | 155.53 | 156.27 | 153.56 | 154.28 | 5,268,360 | -1.37(-0.88%) |
Apr 25, 2018 | 157.42 | 157.93 | 154.22 | 155.65 | 7,927,053 | -1.79(-1.14%) |
Apr 24, 2018 | 161.65 | 161.65 | 154.13 | 157.45 | 14,908,915 | -11.55(-6.83%) |
Apr 23, 2018 | 170.67 | 171.22 | 168.11 | 168.99 | 3,219,890 | -1.46(-0.86%) |
Apr 20, 2018 | 170.97 | 172.44 | 169.67 | 170.46 | 3,365,214 | -0.86(-0.50%) |
Apr 19, 2018 | 170.68 | 171.67 | 169.89 | 171.32 | 1,856,292 | -0.52(-0.30%) |
Apr 18, 2018 | 172.52 | 173.01 | 171.56 | 171.84 | 2,042,967 | -0.45(-0.26%) |
Apr 17, 2018 | 171.55 | 173.54 | 171.23 | 172.29 | 2,367,783 | +1.87(+1.10%) |
Apr 16, 2018 | 170.03 | 171.65 | 169.55 | 170.42 | 2,632,211 | +1.71(+1.01%) |
Apr 13, 2018 | 170.72 | 171.19 | 167.88 | 168.71 | 2,599,025 | -0.70(-0.42%) |
Apr 12, 2018 | 168.87 | 170.40 | 168.34 | 169.41 | 2,929,029 | +1.64(+0.98%) |
Apr 11, 2018 | 167.68 | 169.00 | 167.13 | 167.78 | 2,324,548 | -2.08(-1.22%) |
Apr 10, 2018 | 168.55 | 171.21 | 168.48 | 169.85 | 3,675,581 | +3.27(+1.96%) |
Apr 09, 2018 | 167.32 | 169.76 | 166.27 | 166.59 | 2,792,576 | +0.44(+0.26%) |
Apr 06, 2018 | 170.18 | 171.32 | 165.17 | 166.15 | 3,198,630 | -5.03(-2.94%) |
Apr 05, 2018 | 171.15 | 172.46 | 169.53 | 171.18 | 3,678,936 | +0.87(+0.51%) |
Apr 04, 2018 | 166.26 | 170.59 | 165.27 | 170.31 | 3,179,419 | +0.96(+0.57%) |
Apr 03, 2018 | 166.74 | 169.45 | 165.12 | 169.34 | 3,840,946 | +2.90(+1.74%) |