Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 154.90 | 157.23 | 154.89 | 155.10 | 3,388,507 | +0.59(+0.38%) |
Jun 28, 2018 | 154.13 | 155.20 | 153.12 | 154.51 | 2,509,700 | +0.83(+0.54%) |
Jun 27, 2018 | 154.98 | 157.60 | 153.57 | 153.68 | 3,665,244 | -1.31(-0.84%) |
Jun 26, 2018 | 155.19 | 156.07 | 154.51 | 154.99 | 2,710,577 | +0.61(+0.40%) |
Jun 25, 2018 | 154.51 | 154.79 | 152.67 | 154.37 | 3,706,807 | -0.55(-0.36%) |
Jun 22, 2018 | 155.62 | 155.66 | 153.88 | 154.92 | 3,599,845 | +0.77(+0.50%) |
Jun 21, 2018 | 155.98 | 155.98 | 153.47 | 154.15 | 3,069,905 | -2.02(-1.29%) |
Jun 20, 2018 | 157.16 | 157.68 | 155.52 | 156.17 | 2,978,465 | -1.03(-0.66%) |
Jun 19, 2018 | 158.68 | 159.13 | 156.37 | 157.20 | 4,067,084 | -3.77(-2.34%) |
Jun 18, 2018 | 159.68 | 161.29 | 157.88 | 160.97 | 3,605,746 | -0.63(-0.39%) |
Jun 15, 2018 | 161.67 | 157.77 | 161.60 | 6,911,938 | +1.06(+0.66%) | |
Jun 14, 2018 | 162.22 | 162.63 | 160.44 | 160.54 | 2,817,618 | -0.99(-0.61%) |
Jun 13, 2018 | 161.74 | 162.15 | 160.62 | 161.54 | 2,660,873 | -0.02(-0.01%) |
Jun 12, 2018 | 162.15 | 162.37 | 160.80 | 161.56 | 2,290,691 | -0.16(-0.10%) |
Jun 11, 2018 | 162.88 | 163.04 | 161.62 | 161.72 | 2,920,913 | -1.16(-0.71%) |
Jun 08, 2018 | 161.61 | 163.00 | 161.16 | 162.88 | 2,752,635 | +1.20(+0.74%) |
Jun 07, 2018 | 160.98 | 162.33 | 160.68 | 161.68 | 2,696,447 | +0.95(+0.59%) |
Jun 06, 2018 | 160.88 | 160.73 | 2,914,202 | +2.10(+1.32%) | ||
Jun 05, 2018 | 158.53 | 159.34 | 158.38 | 158.63 | 2,848,904 | +0.11(+0.07%) |
Jun 04, 2018 | 158.26 | 159.01 | 157.74 | 158.52 | 3,054,688 | +1.16(+0.74%) |
Jun 01, 2018 | 156.70 | 158.01 | 156.33 | 157.36 | 2,317,327 | +1.86(+1.20%) |
May 31, 2018 | 156.19 | 156.46 | 154.73 | 155.50 | 6,662,669 | -1.14(-0.73%) |
May 30, 2018 | 155.39 | 157.19 | 155.08 | 156.64 | 2,718,187 | +2.32(+1.50%) |
May 29, 2018 | 156.11 | 156.51 | 153.82 | 154.32 | 2,976,334 | -2.59(-1.65%) |
May 25, 2018 | 156.92 | 156.92 | 156.92 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.76 | 157.82 | 155.26 | 157.22 | 2,606,372 | +0.58(+0.37%) |
May 23, 2018 | 155.90 | 156.74 | 154.97 | 156.63 | 3,472,417 | -0.24(-0.15%) |
May 22, 2018 | 159.23 | 159.35 | 156.68 | 156.87 | 2,934,894 | -2.20(-1.38%) |
May 21, 2018 | 158.08 | 159.99 | 157.68 | 159.07 | 2,697,164 | +2.21(+1.41%) |
May 18, 2018 | 157.90 | 158.28 | 156.46 | 156.86 | 3,710,808 | -1.10(-0.70%) |
May 17, 2018 | 157.11 | 158.79 | 156.65 | 157.97 | 2,873,842 | +1.19(+0.76%) |
May 16, 2018 | 157.02 | 157.43 | 155.87 | 156.78 | 3,719,806 | -1.72(-1.09%) |
May 15, 2018 | 160.50 | 160.97 | 157.90 | 158.50 | 2,884,944 | -2.62(-1.63%) |
May 14, 2018 | 161.05 | 161.34 | 160.27 | 161.12 | 4,323,992 | +0.47(+0.29%) |
May 11, 2018 | 160.32 | 160.82 | 159.48 | 160.65 | 4,029,989 | +0.10(+0.06%) |
May 10, 2018 | 158.66 | 161.06 | 158.48 | 160.55 | 3,449,088 | +1.26(+0.79%) |
May 09, 2018 | 158.20 | 160.32 | 157.69 | 159.29 | 4,292,400 | +1.32(+0.83%) |
May 08, 2018 | 156.61 | 158.26 | 156.27 | 157.97 | 4,180,332 | +1.16(+0.74%) |
May 07, 2018 | 156.66 | 157.40 | 156.28 | 156.82 | 3,658,837 | +0.71(+0.45%) |
May 04, 2018 | 152.75 | 156.56 | 151.96 | 156.11 | 3,922,748 | +2.88(+1.88%) |
May 03, 2018 | 152.32 | 154.03 | 150.62 | 153.23 | 4,374,982 | +0.92(+0.61%) |
May 02, 2018 | 152.81 | 153.80 | 151.93 | 152.31 | 5,130,591 | -0.41(-0.27%) |
May 01, 2018 | 151.94 | 153.12 | 149.91 | 152.71 | 6,015,475 | +0.49(+0.32%) |
Apr 30, 2018 | 154.23 | 155.31 | 152.06 | 152.22 | 5,119,329 | -1.36(-0.88%) |
Apr 27, 2018 | 154.08 | 154.35 | 152.23 | 153.57 | 4,284,172 | -0.76(-0.49%) |
Apr 26, 2018 | 155.58 | 156.32 | 153.61 | 154.33 | 5,266,670 | -1.37(-0.88%) |
Apr 25, 2018 | 157.47 | 157.98 | 154.27 | 155.70 | 7,924,510 | -1.79(-1.14%) |
Apr 24, 2018 | 161.70 | 161.70 | 154.18 | 157.50 | 14,904,133 | -11.55(-6.83%) |
Apr 23, 2018 | 170.72 | 171.28 | 168.16 | 169.05 | 3,218,857 | -1.46(-0.86%) |
Apr 20, 2018 | 171.03 | 172.49 | 169.72 | 170.51 | 3,364,134 | -0.86(-0.50%) |
Apr 19, 2018 | 170.74 | 171.72 | 169.95 | 171.37 | 1,855,696 | -0.52(-0.30%) |
Apr 18, 2018 | 172.58 | 173.06 | 171.62 | 171.90 | 2,042,312 | -0.45(-0.26%) |
Apr 17, 2018 | 171.61 | 173.60 | 171.29 | 172.34 | 2,367,024 | +1.87(+1.10%) |
Apr 16, 2018 | 170.08 | 171.70 | 169.60 | 170.47 | 2,631,366 | +1.71(+1.01%) |
Apr 13, 2018 | 170.78 | 171.24 | 167.94 | 168.76 | 2,598,191 | -0.71(-0.42%) |
Apr 12, 2018 | 168.92 | 170.46 | 168.40 | 169.47 | 2,928,090 | +1.64(+0.98%) |
Apr 11, 2018 | 167.73 | 169.06 | 167.18 | 167.83 | 2,323,802 | -2.07(-1.22%) |
Apr 10, 2018 | 168.61 | 171.26 | 168.54 | 169.91 | 3,674,402 | +3.26(+1.96%) |
Apr 09, 2018 | 167.38 | 169.81 | 166.32 | 166.64 | 2,791,680 | +0.44(+0.26%) |
Apr 06, 2018 | 170.24 | 171.37 | 165.23 | 166.20 | 3,197,604 | -5.03(-2.94%) |
Apr 05, 2018 | 171.21 | 172.52 | 169.58 | 171.23 | 3,677,755 | +0.87(+0.51%) |
Apr 04, 2018 | 166.31 | 170.65 | 165.32 | 170.36 | 3,178,399 | +0.96(+0.57%) |
Apr 03, 2018 | 166.79 | 169.50 | 165.17 | 169.40 | 3,839,714 | +2.91(+1.74%) |