Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 170.75 | 171.94 | 167.84 | 168.24 | 862,313 | +0.54(+0.32%) |
Jun 28, 2018 | 170.48 | 170.94 | 165.71 | 167.70 | 1,645,924 | -4.45(-2.58%) |
Jun 27, 2018 | 177.82 | 181.72 | 171.58 | 172.15 | 1,779,193 | -3.83(-2.18%) |
Jun 26, 2018 | 174.37 | 177.00 | 172.54 | 175.98 | 1,658,570 | +5.61(+3.29%) |
Jun 25, 2018 | 180.00 | 180.00 | 166.00 | 170.37 | 2,878,399 | -10.57(-5.84%) |
Jun 22, 2018 | 181.80 | 182.45 | 177.40 | 180.94 | 1,477,254 | +1.41(+0.79%) |
Jun 21, 2018 | 179.00 | 182.18 | 177.19 | 179.53 | 3,781,089 | +3.13(+1.77%) |
Jun 20, 2018 | 172.88 | 176.77 | 170.50 | 176.40 | 2,365,055 | +6.51(+3.83%) |
Jun 19, 2018 | 171.53 | 173.25 | 167.06 | 169.89 | 1,627,647 | -4.46(-2.56%) |
Jun 18, 2018 | 173.46 | 175.95 | 171.27 | 174.35 | 939,344 | -0.67(-0.38%) |
Jun 15, 2018 | 178.10 | 178.10 | 175.02 | 1,983,171 | -3.08(-1.73%) | |
Jun 14, 2018 | 169.50 | 180.02 | 169.49 | 178.10 | 4,311,567 | +7.28(+4.26%) |
Jun 13, 2018 | 172.17 | 172.75 | 170.00 | 170.82 | 1,230,726 | +0.59(+0.35%) |
Jun 12, 2018 | 173.00 | 175.93 | 169.89 | 170.23 | 2,231,470 | -2.14(-1.24%) |
Jun 11, 2018 | 171.50 | 172.75 | 169.22 | 172.37 | 2,347,284 | +0.89(+0.52%) |
Jun 08, 2018 | 165.50 | 172.93 | 165.04 | 171.48 | 3,528,861 | +5.45(+3.28%) |
Jun 07, 2018 | 168.75 | 168.75 | 164.66 | 166.03 | 2,207,399 | +0.39(+0.24%) |
Jun 06, 2018 | 165.64 | 165.64 | 2,264,319 | +0.68(+0.41%) | ||
Jun 05, 2018 | 162.50 | 165.06 | 161.23 | 164.96 | 1,694,408 | +2.13(+1.31%) |
Jun 04, 2018 | 159.54 | 162.97 | 158.10 | 162.83 | 2,016,332 | +3.59(+2.25%) |
Jun 01, 2018 | 158.90 | 161.81 | 157.35 | 159.24 | 1,952,391 | +1.53(+0.97%) |
May 31, 2018 | 156.82 | 158.84 | 155.15 | 157.71 | 1,446,770 | +1.33(+0.85%) |
May 30, 2018 | 156.60 | 156.93 | 153.71 | 156.38 | 1,085,629 | +1.76(+1.14%) |
May 29, 2018 | 156.10 | 156.56 | 152.63 | 154.62 | 1,314,185 | -1.98(-1.26%) |
May 25, 2018 | 156.60 | 156.60 | 156.60 | 0 | +2.01(+1.30%) | |
May 24, 2018 | 154.32 | 156.87 | 153.34 | 154.59 | 1,083,312 | +0.22(+0.14%) |
May 23, 2018 | 150.43 | 154.56 | 150.00 | 154.37 | 1,202,447 | +3.94(+2.62%) |
May 22, 2018 | 150.63 | 153.39 | 150.05 | 150.43 | 1,194,348 | +0.21(+0.14%) |
May 21, 2018 | 153.36 | 153.74 | 149.98 | 150.22 | 1,948,357 | -0.58(-0.38%) |
May 18, 2018 | 160.00 | 160.05 | 150.78 | 150.80 | 4,157,545 | -7.96(-5.01%) |
May 17, 2018 | 159.17 | 159.48 | 156.75 | 158.76 | 2,469,701 | -2.63(-1.63%) |
May 16, 2018 | 158.16 | 163.00 | 158.08 | 161.39 | 2,077,383 | +2.68(+1.69%) |
May 15, 2018 | 156.75 | 160.99 | 155.32 | 158.71 | 2,975,852 | -1.26(-0.79%) |
May 14, 2018 | 159.48 | 164.95 | 156.77 | 159.97 | 4,753,019 | +3.20(+2.04%) |
May 11, 2018 | 158.00 | 158.24 | 155.28 | 156.77 | 1,601,292 | -1.36(-0.86%) |
May 10, 2018 | 151.40 | 159.95 | 150.35 | 158.13 | 3,606,097 | +8.06(+5.37%) |
May 09, 2018 | 150.52 | 150.97 | 148.49 | 150.07 | 1,856,440 | -0.57(-0.38%) |
May 08, 2018 | 151.02 | 154.65 | 150.26 | 150.64 | 2,459,648 | +0.64(+0.43%) |
May 07, 2018 | 154.50 | 154.71 | 148.06 | 150.00 | 5,622,082 | -4.26(-2.76%) |
May 04, 2018 | 161.11 | 161.11 | 152.56 | 154.26 | 4,292,560 | -6.12(-3.82%) |
May 03, 2018 | 154.12 | 161.11 | 151.11 | 160.38 | 11,094,426 | -9.62(-5.66%) |
May 02, 2018 | 166.52 | 171.23 | 166.00 | 170.00 | 6,918,071 | +5.12(+3.11%) |
May 01, 2018 | 162.12 | 165.17 | 161.21 | 164.88 | 2,963,211 | +3.21(+1.99%) |
Apr 30, 2018 | 161.51 | 162.88 | 159.70 | 161.67 | 3,637,748 | +1.69(+1.06%) |
Apr 27, 2018 | 157.37 | 160.00 | 157.00 | 159.98 | 1,737,785 | +3.38(+2.16%) |
Apr 26, 2018 | 153.00 | 157.80 | 151.32 | 156.60 | 1,276,763 | +3.27(+2.13%) |
Apr 25, 2018 | 153.95 | 154.60 | 150.06 | 153.33 | 1,884,582 | -1.74(-1.12%) |
Apr 24, 2018 | 159.00 | 159.26 | 153.52 | 155.07 | 1,180,356 | -2.97(-1.88%) |
Apr 23, 2018 | 159.40 | 160.50 | 154.61 | 158.04 | 2,435,974 | -0.41(-0.26%) |
Apr 20, 2018 | 152.35 | 159.00 | 151.23 | 158.45 | 2,339,028 | +4.98(+3.24%) |
Apr 19, 2018 | 154.40 | 155.03 | 152.01 | 153.47 | 1,057,197 | -1.44(-0.93%) |
Apr 18, 2018 | 149.94 | 155.99 | 149.56 | 154.91 | 2,233,087 | +6.42(+4.32%) |
Apr 17, 2018 | 146.02 | 149.84 | 146.00 | 148.49 | 1,743,467 | +4.17(+2.89%) |
Apr 16, 2018 | 150.00 | 150.00 | 142.74 | 144.32 | 1,454,064 | -4.68(-3.14%) |
Apr 13, 2018 | 149.80 | 150.42 | 148.05 | 149.00 | 1,608,056 | -0.10(-0.07%) |
Apr 12, 2018 | 150.25 | 151.00 | 148.65 | 149.10 | 1,373,723 | -0.47(-0.31%) |
Apr 11, 2018 | 154.00 | 154.15 | 147.50 | 149.57 | 1,867,426 | -5.33(-3.44%) |
Apr 10, 2018 | 152.00 | 156.74 | 151.13 | 154.90 | 2,978,825 | +4.90(+3.27%) |
Apr 09, 2018 | 149.50 | 151.00 | 148.59 | 150.00 | 2,051,142 | +2.08(+1.41%) |
Apr 06, 2018 | 146.07 | 148.73 | 144.67 | 147.92 | 4,228,091 | +3.93(+2.73%) |
Apr 05, 2018 | 149.23 | 152.41 | 141.25 | 143.99 | 7,333,316 | -0.23(-0.16%) |
Apr 04, 2018 | 140.00 | 148.93 | 135.51 | 144.22 | 11,697,734 | -4.79(-3.21%) |