Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 155.15 | 152.60 | 153.57 | 1,432,422 | +1.43(+0.94%) | |
Jun 28, 2018 | 151.37 | 152.15 | 149.88 | 152.14 | 1,389,726 | +1.11(+0.73%) |
Jun 27, 2018 | 150.81 | 152.71 | 150.54 | 151.04 | 1,441,038 | +1.31(+0.88%) |
Jun 26, 2018 | 150.52 | 150.82 | 149.08 | 149.73 | 1,056,690 | -0.59(-0.39%) |
Jun 25, 2018 | 153.04 | 153.04 | 148.87 | 150.32 | 1,477,217 | -3.24(-2.11%) |
Jun 22, 2018 | 152.28 | 154.38 | 152.17 | 153.56 | 1,421,748 | +2.20(+1.46%) |
Jun 21, 2018 | 150.78 | 151.86 | 150.64 | 151.36 | 2,283,166 | +0.83(+0.55%) |
Jun 20, 2018 | 151.01 | 151.20 | 149.76 | 150.53 | 1,208,538 | -0.28(-0.19%) |
Jun 19, 2018 | 151.78 | 151.84 | 150.33 | 150.81 | 1,175,325 | -3.07(-1.99%) |
Jun 18, 2018 | 153.75 | 154.08 | 153.01 | 153.88 | 1,001,869 | -1.74(-1.12%) |
Jun 15, 2018 | 156.87 | 154.43 | 155.62 | 2,941,818 | -1.25(-0.80%) | |
Jun 14, 2018 | 157.16 | 157.88 | 156.50 | 156.87 | 1,203,861 | +1.05(+0.67%) |
Jun 13, 2018 | 157.31 | 157.56 | 155.57 | 155.82 | 1,079,937 | -0.84(-0.54%) |
Jun 12, 2018 | 156.33 | 158.20 | 155.81 | 156.67 | 1,214,151 | +0.75(+0.48%) |
Jun 11, 2018 | 155.34 | 156.58 | 154.61 | 155.92 | 1,327,391 | +0.72(+0.46%) |
Jun 08, 2018 | 154.40 | 155.46 | 153.79 | 155.20 | 1,111,913 | +0.06(+0.04%) |
Jun 07, 2018 | 156.23 | 156.60 | 154.64 | 155.15 | 1,263,562 | -2.43(-1.54%) |
Jun 06, 2018 | 157.82 | 153.27 | 157.57 | 1,601,318 | +3.48(+2.26%) | |
Jun 05, 2018 | 153.47 | 154.79 | 153.31 | 154.09 | 1,220,812 | +1.91(+1.26%) |
Jun 04, 2018 | 153.12 | 153.52 | 151.93 | 152.18 | 663,751 | -0.26(-0.17%) |
Jun 01, 2018 | 152.25 | 153.15 | 151.29 | 152.44 | 1,061,251 | +1.49(+0.99%) |
May 31, 2018 | 151.48 | 151.81 | 150.18 | 150.95 | 2,592,751 | -0.22(-0.15%) |
May 30, 2018 | 149.22 | 151.34 | 148.85 | 151.17 | 1,266,276 | +3.07(+2.07%) |
May 29, 2018 | 150.62 | 151.23 | 148.04 | 148.10 | 1,363,917 | -3.63(-2.39%) |
May 25, 2018 | 151.73 | 151.73 | 151.73 | 0 | -0.42(-0.27%) | |
May 24, 2018 | 153.77 | 153.86 | 151.43 | 152.15 | 1,327,482 | -1.13(-0.74%) |
May 23, 2018 | 152.88 | 153.57 | 151.76 | 153.28 | 1,424,238 | -0.52(-0.34%) |
May 22, 2018 | 155.26 | 156.20 | 153.67 | 153.80 | 1,081,035 | -1.22(-0.79%) |
May 21, 2018 | 155.10 | 155.78 | 154.56 | 155.02 | 773,023 | +0.90(+0.58%) |
May 18, 2018 | 153.86 | 154.91 | 153.73 | 154.12 | 1,948,738 | -0.31(-0.20%) |
May 17, 2018 | 153.61 | 154.73 | 153.13 | 154.43 | 1,573,924 | +0.83(+0.54%) |
May 16, 2018 | 153.08 | 154.38 | 152.75 | 153.60 | 1,318,208 | +0.41(+0.27%) |
May 15, 2018 | 152.56 | 153.26 | 151.79 | 153.19 | 1,391,904 | +0.13(+0.08%) |
May 14, 2018 | 152.87 | 153.39 | 152.04 | 153.07 | 1,190,796 | +0.79(+0.52%) |
May 11, 2018 | 151.60 | 153.59 | 151.20 | 152.28 | 1,207,072 | +0.56(+0.37%) |
May 10, 2018 | 150.80 | 152.62 | 150.59 | 151.72 | 1,294,136 | +1.49(+0.99%) |
May 09, 2018 | 149.72 | 150.98 | 148.03 | 150.23 | 1,412,974 | +1.46(+0.98%) |
May 08, 2018 | 149.20 | 149.73 | 148.11 | 148.77 | 1,077,809 | -1.22(-0.81%) |
May 07, 2018 | 150.56 | 151.72 | 149.40 | 149.99 | 928,739 | +0.67(+0.45%) |
May 04, 2018 | 146.47 | 149.94 | 146.19 | 149.32 | 1,104,244 | +1.67(+1.13%) |
May 03, 2018 | 146.18 | 148.98 | 145.35 | 147.65 | 1,591,947 | +1.55(+1.06%) |
May 02, 2018 | 148.66 | 148.79 | 145.67 | 146.10 | 1,647,803 | -1.99(-1.34%) |
May 01, 2018 | 146.88 | 148.17 | 145.93 | 148.09 | 1,019,787 | +0.75(+0.51%) |
Apr 30, 2018 | 148.62 | 148.62 | 146.78 | 147.34 | 1,460,900 | -0.69(-0.46%) |
Apr 27, 2018 | 150.70 | 150.91 | 146.71 | 148.03 | 1,795,114 | -2.67(-1.77%) |
Apr 26, 2018 | 146.29 | 151.36 | 144.98 | 150.69 | 3,143,865 | +6.03(+4.17%) |
Apr 25, 2018 | 147.26 | 147.97 | 143.53 | 144.66 | 2,134,963 | +2.87(+2.02%) |
Apr 24, 2018 | 145.55 | 146.10 | 140.07 | 141.79 | 1,263,896 | -3.46(-2.38%) |
Apr 23, 2018 | 144.46 | 145.61 | 144.02 | 145.25 | 896,327 | -0.31(-0.21%) |
Apr 20, 2018 | 146.12 | 146.22 | 144.57 | 145.56 | 1,008,988 | -0.85(-0.58%) |
Apr 19, 2018 | 147.66 | 147.66 | 145.31 | 146.41 | 868,521 | -1.63(-1.10%) |
Apr 18, 2018 | 149.55 | 149.68 | 147.84 | 148.04 | 1,005,176 | -1.61(-1.08%) |
Apr 17, 2018 | 146.79 | 149.89 | 145.59 | 149.66 | 2,348,262 | +3.59(+2.46%) |
Apr 16, 2018 | 142.97 | 146.06 | 142.02 | 146.06 | 2,289,303 | +4.51(+3.19%) |
Apr 13, 2018 | 142.34 | 142.74 | 140.85 | 141.55 | 741,666 | -0.38(-0.27%) |
Apr 12, 2018 | 140.47 | 142.65 | 139.87 | 141.93 | 1,036,417 | +2.24(+1.60%) |
Apr 11, 2018 | 140.31 | 140.72 | 139.21 | 139.69 | 921,975 | -2.02(-1.42%) |
Apr 10, 2018 | 141.19 | 143.16 | 140.16 | 141.71 | 1,143,231 | +2.65(+1.90%) |
Apr 09, 2018 | 139.16 | 140.98 | 137.96 | 139.06 | 1,275,056 | +0.74(+0.54%) |
Apr 06, 2018 | 140.45 | 141.54 | 137.50 | 138.32 | 1,230,423 | -3.41(-2.41%) |
Apr 05, 2018 | 141.04 | 142.81 | 140.39 | 141.73 | 1,022,846 | +1.63(+1.16%) |
Apr 04, 2018 | 136.33 | 140.36 | 135.24 | 140.09 | 1,170,661 | +1.33(+0.96%) |
Apr 03, 2018 | 137.15 | 139.34 | 136.60 | 138.76 | 1,116,937 | +1.49(+1.08%) |