Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 172.00 | 169.96 | 6,716,387 | +22.37(+15.16%) | ||
Jun 28, 2018 | 147.79 | 148.52 | 145.37 | 147.59 | 1,366,771 | +0.09(+0.06%) |
Jun 27, 2018 | 151.76 | 151.90 | 147.22 | 147.50 | 2,075,364 | -4.00(-2.64%) |
Jun 26, 2018 | 154.41 | 155.50 | 151.01 | 151.50 | 1,813,922 | -3.26(-2.11%) |
Jun 25, 2018 | 158.72 | 160.17 | 152.91 | 154.76 | 1,491,803 | -4.43(-2.78%) |
Jun 22, 2018 | 157.09 | 160.28 | 155.76 | 159.19 | 2,203,490 | +2.62(+1.67%) |
Jun 21, 2018 | 157.88 | 157.88 | 155.64 | 156.57 | 835,370 | -1.06(-0.67%) |
Jun 20, 2018 | 154.46 | 158.19 | 153.75 | 157.63 | 1,320,749 | +3.13(+2.03%) |
Jun 19, 2018 | 155.08 | 149.67 | 154.50 | 1,551,161 | +2.81(+1.85%) | |
Jun 18, 2018 | 153.90 | 153.97 | 151.41 | 151.69 | 1,371,721 | -3.33(-2.15%) |
Jun 15, 2018 | 154.99 | 154.99 | 155.02 | 2,890,161 | +0.03(+0.02%) | |
Jun 14, 2018 | 152.44 | 155.59 | 152.00 | 154.99 | 1,384,511 | +3.05(+2.01%) |
Jun 13, 2018 | 151.11 | 153.39 | 150.53 | 151.94 | 1,307,687 | +0.95(+0.63%) |
Jun 12, 2018 | 148.88 | 151.73 | 148.17 | 150.99 | 1,539,661 | +2.36(+1.59%) |
Jun 11, 2018 | 150.67 | 151.28 | 147.43 | 148.63 | 1,460,342 | -1.92(-1.28%) |
Jun 08, 2018 | 145.98 | 151.26 | 145.98 | 150.55 | 1,791,147 | +4.80(+3.29%) |
Jun 07, 2018 | 147.10 | 149.69 | 145.56 | 145.75 | 2,183,181 | -0.22(-0.15%) |
Jun 06, 2018 | 145.72 | 146.95 | 144.07 | 145.97 | 3,087,528 | +0.25(+0.17%) |
Jun 05, 2018 | 149.71 | 150.40 | 144.14 | 145.72 | 2,957,840 | -3.93(-2.63%) |
Jun 04, 2018 | 152.05 | 153.00 | 148.20 | 149.65 | 2,577,951 | -2.40(-1.58%) |
Jun 01, 2018 | 154.86 | 154.99 | 150.50 | 152.05 | 2,176,805 | -1.95(-1.27%) |
May 31, 2018 | 155.49 | 157.07 | 153.52 | 154.00 | 1,649,430 | -2.64(-1.69%) |
May 30, 2018 | 156.14 | 157.57 | 155.55 | 156.64 | 1,164,419 | +1.40(+0.90%) |
May 29, 2018 | 156.60 | 157.76 | 153.27 | 155.24 | 1,142,294 | -2.26(-1.43%) |
May 25, 2018 | 157.50 | 157.50 | 157.50 | 0 | +0.53(+0.34%) | |
May 24, 2018 | 156.99 | 157.71 | 155.53 | 156.97 | 634,448 | -0.01(-0.01%) |
May 23, 2018 | 155.50 | 157.31 | 155.47 | 156.98 | 791,228 | +0.70(+0.45%) |
May 22, 2018 | 157.10 | 158.22 | 155.80 | 156.28 | 875,720 | +0.06(+0.04%) |
May 21, 2018 | 157.84 | 158.16 | 155.33 | 156.22 | 1,199,242 | -1.02(-0.65%) |
May 18, 2018 | 156.61 | 157.51 | 155.33 | 157.24 | 998,525 | +0.90(+0.58%) |
May 17, 2018 | 156.19 | 157.16 | 155.29 | 156.34 | 1,147,519 | +0.18(+0.12%) |
May 16, 2018 | 155.79 | 156.45 | 154.40 | 156.16 | 1,240,701 | +0.62(+0.40%) |
May 15, 2018 | 155.78 | 155.79 | 153.94 | 155.54 | 1,370,152 | -1.92(-1.22%) |
May 14, 2018 | 156.11 | 158.46 | 155.39 | 157.46 | 1,442,379 | +1.49(+0.96%) |
May 11, 2018 | 150.75 | 157.53 | 150.62 | 155.97 | 2,242,866 | +4.96(+3.28%) |
May 10, 2018 | 150.13 | 151.66 | 149.08 | 151.01 | 1,267,581 | +1.94(+1.30%) |
May 09, 2018 | 148.65 | 150.14 | 146.66 | 149.07 | 1,419,559 | +0.80(+0.54%) |
May 08, 2018 | 149.45 | 150.00 | 146.95 | 148.27 | 1,145,848 | -1.23(-0.82%) |
May 07, 2018 | 150.54 | 151.81 | 148.64 | 149.50 | 1,448,762 | +0.11(+0.07%) |
May 04, 2018 | 148.26 | 152.14 | 147.79 | 149.39 | 2,263,777 | -0.25(-0.17%) |
May 03, 2018 | 148.32 | 150.30 | 145.78 | 149.64 | 1,518,813 | +0.17(+0.11%) |
May 02, 2018 | 151.32 | 153.16 | 148.96 | 149.47 | 2,564,942 | -3.01(-1.97%) |
May 01, 2018 | 153.14 | 154.70 | 150.40 | 152.48 | 1,648,558 | -0.68(-0.44%) |
Apr 30, 2018 | 157.16 | 157.79 | 153.15 | 153.16 | 1,717,317 | -2.89(-1.85%) |
Apr 27, 2018 | 157.50 | 159.05 | 153.33 | 156.05 | 1,866,708 | -2.76(-1.74%) |
Apr 26, 2018 | 156.60 | 160.84 | 155.83 | 158.81 | 1,991,083 | +3.66(+2.36%) |
Apr 25, 2018 | 155.49 | 157.41 | 154.13 | 155.15 | 1,313,098 | -0.52(-0.33%) |
Apr 24, 2018 | 160.27 | 160.50 | 154.69 | 155.67 | 1,504,877 | -3.02(-1.90%) |
Apr 23, 2018 | 158.71 | 160.13 | 157.74 | 158.69 | 1,154,618 | +0.54(+0.34%) |
Apr 20, 2018 | 159.61 | 160.78 | 157.09 | 158.15 | 1,534,723 | -1.40(-0.88%) |
Apr 19, 2018 | 162.33 | 162.82 | 159.04 | 159.55 | 1,235,537 | -3.81(-2.33%) |
Apr 18, 2018 | 165.00 | 166.12 | 162.66 | 163.36 | 1,122,146 | -1.63(-0.99%) |
Apr 17, 2018 | 160.54 | 165.60 | 159.45 | 164.99 | 2,399,358 | +6.29(+3.96%) |
Apr 16, 2018 | 163.01 | 163.71 | 158.07 | 158.70 | 1,482,901 | -2.69(-1.67%) |
Apr 13, 2018 | 163.08 | 163.08 | 160.41 | 161.39 | 1,486,113 | -0.59(-0.36%) |
Apr 12, 2018 | 159.54 | 163.45 | 159.54 | 161.98 | 1,079,909 | +3.09(+1.94%) |
Apr 11, 2018 | 159.52 | 162.94 | 158.10 | 158.89 | 1,526,952 | -2.28(-1.41%) |
Apr 10, 2018 | 159.04 | 161.72 | 157.77 | 161.17 | 1,301,729 | +4.41(+2.81%) |
Apr 09, 2018 | 156.26 | 160.39 | 155.67 | 156.76 | 1,235,369 | +2.51(+1.63%) |
Apr 06, 2018 | 155.74 | 157.59 | 152.60 | 154.25 | 1,446,291 | -3.41(-2.16%) |
Apr 05, 2018 | 162.82 | 163.49 | 157.12 | 157.66 | 1,342,640 | -4.46(-2.75%) |
Apr 04, 2018 | 156.37 | 162.45 | 154.60 | 162.12 | 1,831,994 | +3.76(+2.37%) |
Apr 03, 2018 | 155.86 | 159.55 | 153.91 | 158.36 | 1,542,275 | +2.05(+1.31%) |