Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 170.87 | 175.65 | 167.88 | 173.48 | 422,346 | +3.65(+2.15%) |
Jun 28, 2018 | 169.05 | 170.39 | 163.79 | 169.83 | 577,314 | +0.07(+0.04%) |
Jun 27, 2018 | 174.78 | 175.78 | 169.50 | 169.76 | 379,771 | -5.08(-2.91%) |
Jun 26, 2018 | 177.10 | 179.27 | 173.79 | 174.84 | 506,504 | -0.81(-0.46%) |
Jun 25, 2018 | 181.58 | 183.64 | 174.18 | 175.65 | 603,287 | -8.16(-4.44%) |
Jun 22, 2018 | 183.96 | 185.36 | 179.28 | 183.81 | 1,103,059 | +0.26(+0.14%) |
Jun 21, 2018 | 178.67 | 187.75 | 176.34 | 183.55 | 707,392 | +4.94(+2.77%) |
Jun 20, 2018 | 182.24 | 182.24 | 178.01 | 178.61 | 582,546 | -1.86(-1.03%) |
Jun 19, 2018 | 180.87 | 175.25 | 180.47 | 478,514 | +1.30(+0.73%) | |
Jun 18, 2018 | 176.85 | 183.00 | 174.55 | 179.17 | 693,564 | +2.24(+1.27%) |
Jun 15, 2018 | 180.55 | 178.92 | 176.93 | 994,878 | -1.99(-1.11%) | |
Jun 14, 2018 | 181.29 | 185.02 | 177.55 | 178.92 | 618,893 | -2.06(-1.14%) |
Jun 13, 2018 | 180.00 | 183.77 | 178.41 | 180.98 | 471,555 | +1.91(+1.07%) |
Jun 12, 2018 | 180.50 | 184.55 | 178.64 | 179.07 | 608,692 | -0.62(-0.35%) |
Jun 11, 2018 | 177.67 | 183.77 | 176.68 | 179.69 | 699,451 | +0.70(+0.39%) |
Jun 08, 2018 | 173.19 | 181.92 | 172.26 | 178.99 | 550,121 | +5.28(+3.04%) |
Jun 07, 2018 | 177.29 | 177.72 | 169.12 | 173.71 | 814,076 | -3.07(-1.74%) |
Jun 06, 2018 | 175.04 | 176.78 | 718,116 | -5.60(-3.07%) | ||
Jun 05, 2018 | 182.47 | 186.56 | 177.03 | 182.38 | 964,418 | -1.45(-0.79%) |
Jun 04, 2018 | 207.78 | 208.95 | 181.02 | 183.83 | 2,823,401 | -2.86(-1.53%) |
Jun 01, 2018 | 178.01 | 187.38 | 176.20 | 186.69 | 603,415 | +9.36(+5.28%) |
May 31, 2018 | 175.00 | 183.94 | 174.44 | 177.33 | 452,939 | +3.69(+2.13%) |
May 30, 2018 | 169.89 | 174.18 | 168.06 | 173.64 | 321,397 | +5.25(+3.12%) |
May 29, 2018 | 165.80 | 170.43 | 163.42 | 168.39 | 390,224 | +2.68(+1.62%) |
May 25, 2018 | 165.71 | 165.71 | 165.71 | 0 | -1.81(-1.08%) | |
May 24, 2018 | 166.49 | 169.98 | 165.68 | 167.52 | 297,556 | +1.43(+0.86%) |
May 23, 2018 | 165.47 | 170.77 | 163.48 | 166.09 | 330,174 | -0.59(-0.35%) |
May 22, 2018 | 169.61 | 172.73 | 166.02 | 166.68 | 405,509 | -2.36(-1.40%) |
May 21, 2018 | 172.77 | 175.99 | 168.02 | 169.04 | 501,267 | -1.40(-0.82%) |
May 18, 2018 | 167.54 | 170.92 | 165.02 | 170.44 | 787,025 | +2.91(+1.74%) |
May 17, 2018 | 160.50 | 171.99 | 158.01 | 167.53 | 2,757,675 | +28.03(+20.09%) |
May 16, 2018 | 141.57 | 143.62 | 138.86 | 139.50 | 871,170 | -1.08(-0.77%) |
May 15, 2018 | 135.37 | 141.00 | 133.02 | 140.58 | 415,077 | +4.62(+3.40%) |
May 14, 2018 | 139.84 | 139.84 | 132.03 | 135.96 | 540,161 | -3.49(-2.50%) |
May 11, 2018 | 129.51 | 141.00 | 129.51 | 139.45 | 291,910 | +9.94(+7.68%) |
May 10, 2018 | 128.39 | 134.24 | 126.59 | 129.51 | 259,809 | +1.43(+1.12%) |
May 09, 2018 | 128.53 | 129.10 | 124.01 | 128.08 | 377,092 | +3.91(+3.15%) |
May 08, 2018 | 124.02 | 124.89 | 116.18 | 124.17 | 655,460 | +0.66(+0.53%) |
May 07, 2018 | 120.15 | 123.81 | 120.06 | 123.51 | 178,395 | +3.82(+3.19%) |
May 04, 2018 | 118.15 | 121.54 | 117.21 | 119.69 | 297,320 | +0.56(+0.47%) |
May 03, 2018 | 125.92 | 127.49 | 118.72 | 119.13 | 382,065 | -6.98(-5.53%) |
May 02, 2018 | 126.30 | 128.87 | 125.85 | 126.11 | 313,039 | +0.11(+0.09%) |
May 01, 2018 | 125.74 | 127.12 | 125.19 | 126.00 | 317,260 | +0.09(+0.07%) |
Apr 30, 2018 | 130.66 | 131.67 | 125.85 | 125.91 | 250,571 | -3.49(-2.70%) |
Apr 27, 2018 | 133.27 | 135.16 | 129.25 | 129.40 | 227,844 | -3.54(-2.66%) |
Apr 26, 2018 | 133.87 | 135.53 | 132.01 | 132.94 | 153,336 | +0.39(+0.29%) |
Apr 25, 2018 | 128.14 | 132.95 | 127.12 | 132.55 | 251,505 | +3.04(+2.35%) |
Apr 24, 2018 | 133.67 | 135.00 | 128.78 | 129.51 | 302,266 | -3.55(-2.67%) |
Apr 23, 2018 | 133.07 | 135.35 | 131.19 | 133.06 | 253,590 | +0.00(+0.00%) |
Apr 20, 2018 | 132.98 | 134.73 | 131.22 | 133.06 | 211,675 | -0.39(-0.29%) |
Apr 19, 2018 | 133.20 | 137.90 | 132.76 | 133.45 | 216,562 | -0.62(-0.46%) |
Apr 18, 2018 | 135.64 | 136.98 | 132.45 | 134.07 | 172,218 | -1.13(-0.84%) |
Apr 17, 2018 | 134.13 | 138.54 | 129.62 | 135.20 | 610,586 | +1.75(+1.31%) |
Apr 16, 2018 | 130.93 | 136.53 | 125.25 | 133.45 | 824,617 | +10.46(+8.50%) |
Apr 13, 2018 | 127.51 | 128.22 | 121.86 | 122.99 | 346,688 | -3.25(-2.57%) |
Apr 12, 2018 | 122.53 | 126.82 | 122.22 | 126.24 | 319,042 | +4.38(+3.59%) |
Apr 11, 2018 | 120.68 | 124.98 | 119.59 | 121.86 | 298,747 | -0.47(-0.38%) |
Apr 10, 2018 | 114.80 | 122.95 | 114.37 | 122.33 | 336,289 | +9.28(+8.21%) |
Apr 09, 2018 | 112.35 | 115.77 | 111.78 | 113.05 | 264,092 | +2.20(+1.98%) |
Apr 06, 2018 | 111.57 | 114.17 | 109.58 | 110.85 | 276,035 | -2.33(-2.06%) |
Apr 05, 2018 | 123.47 | 123.47 | 111.14 | 113.18 | 602,939 | -9.35(-7.63%) |
Apr 04, 2018 | 109.78 | 122.87 | 108.75 | 122.53 | 556,516 | +11.23(+10.09%) |
Apr 03, 2018 | 110.96 | 115.84 | 109.00 | 111.30 | 658,850 | +1.67(+1.52%) |