Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 161.34 | 161.84 | 159.42 | 159.49 | 1,919,388 | -1.74(-1.08%) |
Jun 28, 2018 | 158.80 | 161.78 | 157.39 | 161.24 | 1,469,802 | +2.44(+1.54%) |
Jun 27, 2018 | 162.67 | 163.66 | 158.70 | 158.80 | 1,880,985 | -2.13(-1.32%) |
Jun 26, 2018 | 157.86 | 161.96 | 157.86 | 160.93 | 1,857,645 | +3.10(+1.96%) |
Jun 25, 2018 | 160.12 | 160.89 | 155.99 | 157.83 | 2,653,458 | -3.24(-2.01%) |
Jun 22, 2018 | 162.91 | 163.20 | 161.03 | 161.07 | 1,710,063 | -1.29(-0.79%) |
Jun 21, 2018 | 162.92 | 163.84 | 161.00 | 162.36 | 1,697,112 | -0.12(-0.08%) |
Jun 20, 2018 | 163.67 | 164.67 | 162.16 | 162.48 | 1,200,294 | -0.38(-0.24%) |
Jun 19, 2018 | 162.29 | 162.94 | 161.05 | 162.87 | 1,833,627 | -0.69(-0.42%) |
Jun 18, 2018 | 162.91 | 164.00 | 161.78 | 163.56 | 2,050,110 | +0.06(+0.04%) |
Jun 15, 2018 | 165.17 | 165.17 | 163.50 | 3,290,550 | -1.68(-1.01%) | |
Jun 14, 2018 | 164.12 | 165.54 | 164.12 | 165.17 | 3,176,835 | +1.68(+1.03%) |
Jun 13, 2018 | 165.00 | 165.64 | 162.50 | 163.49 | 2,299,041 | -1.48(-0.90%) |
Jun 12, 2018 | 163.90 | 165.38 | 162.88 | 164.97 | 2,132,880 | +1.40(+0.86%) |
Jun 11, 2018 | 161.53 | 164.78 | 161.30 | 163.57 | 2,343,477 | +2.04(+1.26%) |
Jun 08, 2018 | 161.67 | 162.80 | 160.14 | 161.53 | 1,834,278 | -0.25(-0.15%) |
Jun 07, 2018 | 164.33 | 164.33 | 158.74 | 161.78 | 2,608,929 | -2.68(-1.63%) |
Jun 06, 2018 | 164.69 | 164.46 | 2,919,558 | +0.34(+0.21%) | ||
Jun 05, 2018 | 159.33 | 164.47 | 158.73 | 164.12 | 5,275,890 | +4.81(+3.02%) |
Jun 04, 2018 | 160.00 | 161.37 | 157.53 | 159.31 | 3,014,808 | -0.44(-0.28%) |
Jun 01, 2018 | 153.94 | 160.00 | 153.14 | 159.75 | 3,658,662 | +6.53(+4.26%) |
May 31, 2018 | 153.33 | 155.48 | 152.85 | 153.22 | 6,111,345 | +0.00(+0.00%) |
May 30, 2018 | 152.07 | 155.19 | 151.73 | 153.22 | 3,242,754 | +1.68(+1.11%) |
May 29, 2018 | 151.10 | 151.70 | 149.88 | 151.54 | 2,613,651 | -0.64(-0.42%) |
May 25, 2018 | 152.19 | 152.19 | 152.19 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.07 | 153.75 | 151.42 | 152.60 | 1,416,009 | -0.31(-0.20%) |
May 23, 2018 | 150.00 | 153.07 | 150.00 | 152.90 | 1,639,395 | +1.37(+0.90%) |
May 22, 2018 | 154.67 | 154.95 | 151.26 | 151.54 | 1,809,594 | -2.92(-1.89%) |
May 21, 2018 | 154.03 | 155.80 | 153.22 | 154.46 | 1,658,781 | +1.53(+1.00%) |
May 18, 2018 | 152.93 | 153.19 | 151.26 | 152.93 | 1,797,393 | +0.29(+0.19%) |
May 17, 2018 | 153.68 | 154.26 | 151.92 | 152.64 | 1,963,833 | -1.04(-0.68%) |
May 16, 2018 | 152.66 | 155.14 | 151.56 | 153.68 | 1,541,838 | +1.40(+0.92%) |
May 15, 2018 | 153.87 | 154.64 | 151.04 | 152.28 | 2,349,663 | -3.12(-2.01%) |
May 14, 2018 | 156.52 | 157.25 | 154.66 | 155.40 | 2,024,568 | -0.72(-0.46%) |
May 11, 2018 | 156.03 | 157.59 | 154.75 | 156.12 | 1,846,314 | -0.02(-0.01%) |
May 10, 2018 | 154.67 | 156.21 | 154.24 | 156.13 | 1,527,597 | +2.04(+1.33%) |
May 09, 2018 | 154.60 | 155.29 | 153.08 | 154.09 | 2,058,105 | -0.11(-0.07%) |
May 08, 2018 | 154.33 | 154.67 | 153.18 | 154.20 | 2,429,355 | -0.93(-0.60%) |
May 07, 2018 | 153.67 | 156.13 | 153.53 | 155.13 | 2,160,444 | +1.66(+1.08%) |
May 04, 2018 | 149.02 | 153.77 | 147.67 | 153.47 | 2,254,248 | +4.06(+2.72%) |
May 03, 2018 | 148.67 | 150.28 | 146.02 | 149.41 | 2,436,291 | -0.26(-0.17%) |
May 02, 2018 | 149.08 | 151.14 | 148.42 | 149.67 | 2,430,603 | +0.49(+0.33%) |
May 01, 2018 | 146.67 | 149.35 | 146.67 | 149.18 | 1,821,762 | +2.26(+1.54%) |
Apr 30, 2018 | 149.54 | 150.22 | 146.90 | 146.93 | 1,999,023 | -2.08(-1.40%) |
Apr 27, 2018 | 149.95 | 150.47 | 147.65 | 149.01 | 1,638,546 | +0.28(+0.19%) |
Apr 26, 2018 | 146.55 | 149.51 | 145.70 | 148.73 | 2,194,461 | +2.74(+1.88%) |
Apr 25, 2018 | 145.33 | 146.60 | 143.01 | 145.99 | 2,306,373 | +0.50(+0.34%) |
Apr 24, 2018 | 149.61 | 150.49 | 143.33 | 145.49 | 3,403,392 | -3.79(-2.54%) |
Apr 23, 2018 | 152.33 | 153.00 | 148.67 | 149.28 | 2,757,927 | -2.81(-1.85%) |
Apr 20, 2018 | 153.29 | 153.40 | 151.20 | 152.09 | 3,961,599 | -2.15(-1.39%) |
Apr 19, 2018 | 155.67 | 156.00 | 152.73 | 154.24 | 5,143,539 | -2.77(-1.77%) |
Apr 18, 2018 | 151.25 | 157.93 | 149.64 | 157.01 | 10,421,394 | +11.86(+8.17%) |
Apr 17, 2018 | 141.14 | 145.57 | 140.00 | 145.15 | 4,020,750 | +5.69(+4.08%) |
Apr 16, 2018 | 139.90 | 140.97 | 139.23 | 139.46 | 1,817,490 | +1.25(+0.90%) |
Apr 13, 2018 | 139.33 | 140.22 | 137.27 | 138.21 | 1,410,216 | -0.14(-0.10%) |
Apr 12, 2018 | 138.02 | 139.47 | 137.62 | 138.35 | 2,274,486 | +0.98(+0.71%) |
Apr 11, 2018 | 138.28 | 138.98 | 136.92 | 137.37 | 1,485,558 | -2.19(-1.57%) |
Apr 10, 2018 | 137.20 | 140.44 | 136.67 | 139.57 | 2,339,844 | +4.35(+3.22%) |
Apr 09, 2018 | 133.63 | 137.82 | 133.35 | 135.22 | 1,628,751 | +3.03(+2.30%) |
Apr 06, 2018 | 134.51 | 135.60 | 131.33 | 132.18 | 1,882,863 | -3.19(-2.36%) |
Apr 05, 2018 | 135.46 | 136.70 | 134.49 | 135.37 | 2,946,081 | +1.40(+1.04%) |
Apr 04, 2018 | 132.67 | 134.74 | 131.19 | 133.97 | 4,882,311 | -0.52(-0.38%) |
Apr 03, 2018 | 134.25 | 135.25 | 132.20 | 134.49 | 1,864,749 | +0.86(+0.64%) |