Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 190.41 | 191.20 | 189.19 | 189.79 | 2,383,432 | +0.25(+0.13%) |
Jun 28, 2018 | 190.72 | 191.76 | 188.95 | 189.54 | 2,011,539 | -1.20(-0.63%) |
Jun 27, 2018 | 191.17 | 192.91 | 190.36 | 190.74 | 2,435,281 | -0.05(-0.03%) |
Jun 26, 2018 | 192.88 | 192.95 | 190.69 | 190.80 | 2,506,849 | -1.51(-0.78%) |
Jun 25, 2018 | 190.73 | 192.60 | 190.69 | 192.31 | 2,640,608 | +0.59(+0.31%) |
Jun 22, 2018 | 191.05 | 192.31 | 190.74 | 191.72 | 1,914,435 | +1.03(+0.54%) |
Jun 21, 2018 | 189.05 | 191.72 | 188.90 | 190.68 | 2,010,435 | +1.80(+0.95%) |
Jun 20, 2018 | 188.68 | 189.43 | 187.96 | 188.88 | 1,673,815 | +0.41(+0.22%) |
Jun 19, 2018 | 186.09 | 188.73 | 185.83 | 188.47 | 2,136,721 | +1.20(+0.64%) |
Jun 18, 2018 | 187.08 | 189.00 | 186.31 | 187.27 | 2,171,717 | -1.01(-0.54%) |
Jun 15, 2018 | 188.60 | 186.28 | 188.28 | 4,271,916 | +2.00(+1.07%) | |
Jun 14, 2018 | 186.06 | 186.84 | 185.53 | 186.28 | 1,855,383 | +0.92(+0.50%) |
Jun 13, 2018 | 186.10 | 186.93 | 184.55 | 185.37 | 1,833,704 | -0.70(-0.38%) |
Jun 12, 2018 | 185.49 | 186.23 | 184.57 | 186.07 | 1,524,784 | +0.35(+0.19%) |
Jun 11, 2018 | 185.05 | 186.08 | 184.74 | 185.72 | 1,855,195 | +0.67(+0.36%) |
Jun 08, 2018 | 183.01 | 185.28 | 182.54 | 185.05 | 2,260,072 | +1.08(+0.59%) |
Jun 07, 2018 | 182.09 | 184.25 | 181.10 | 183.97 | 3,010,127 | +4.46(+2.48%) |
Jun 06, 2018 | 179.83 | 180.18 | 178.64 | 179.51 | 2,275,864 | -0.16(-0.09%) |
Jun 05, 2018 | 180.93 | 181.04 | 178.90 | 179.67 | 2,056,591 | -0.71(-0.39%) |
Jun 04, 2018 | 179.20 | 180.76 | 179.14 | 180.38 | 2,059,701 | +1.35(+0.76%) |
Jun 01, 2018 | 177.50 | 180.72 | 177.09 | 179.03 | 4,466,585 | -1.01(-0.56%) |
May 31, 2018 | 181.84 | 182.27 | 179.55 | 180.04 | 5,305,837 | -1.27(-0.70%) |
May 30, 2018 | 179.96 | 182.12 | 179.59 | 181.31 | 2,631,134 | +2.63(+1.47%) |
May 29, 2018 | 179.91 | 180.58 | 178.00 | 178.67 | 2,529,944 | -1.47(-0.82%) |
May 25, 2018 | 180.15 | 180.15 | 180.15 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 180.08 | 180.81 | 178.75 | 180.63 | 1,294,571 | +0.68(+0.38%) |
May 23, 2018 | 180.81 | 180.81 | 178.70 | 179.95 | 1,799,537 | -0.75(-0.42%) |
May 22, 2018 | 181.38 | 183.24 | 180.57 | 180.70 | 1,721,757 | -0.59(-0.33%) |
May 21, 2018 | 181.27 | 182.85 | 180.81 | 181.29 | 1,324,331 | +0.60(+0.33%) |
May 18, 2018 | 181.18 | 181.20 | 179.62 | 180.69 | 1,788,877 | -0.58(-0.32%) |
May 17, 2018 | 180.78 | 182.86 | 179.72 | 181.27 | 2,632,794 | +0.81(+0.45%) |
May 16, 2018 | 178.07 | 181.04 | 177.09 | 180.46 | 2,381,804 | +2.93(+1.65%) |
May 15, 2018 | 176.88 | 178.64 | 175.51 | 177.53 | 2,554,090 | -0.36(-0.20%) |
May 14, 2018 | 177.97 | 179.16 | 177.47 | 177.89 | 1,586,386 | +0.11(+0.06%) |
May 11, 2018 | 177.39 | 177.98 | 176.70 | 177.78 | 1,427,382 | +0.28(+0.16%) |
May 10, 2018 | 178.05 | 178.85 | 176.37 | 177.50 | 2,063,571 | -0.02(-0.01%) |
May 09, 2018 | 175.81 | 177.87 | 174.90 | 177.52 | 2,207,539 | +1.41(+0.80%) |
May 08, 2018 | 174.76 | 176.76 | 174.24 | 176.11 | 2,107,749 | +1.29(+0.74%) |
May 07, 2018 | 177.28 | 177.30 | 174.05 | 174.82 | 2,610,459 | -1.93(-1.09%) |
May 04, 2018 | 174.62 | 177.85 | 173.21 | 176.75 | 1,882,263 | +1.97(+1.13%) |
May 03, 2018 | 175.60 | 175.66 | 172.21 | 174.78 | 2,004,844 | -0.90(-0.51%) |
May 02, 2018 | 177.01 | 177.10 | 174.27 | 175.67 | 2,758,535 | -2.31(-1.30%) |
May 01, 2018 | 177.93 | 178.46 | 175.23 | 177.98 | 1,560,666 | -0.55(-0.31%) |
Apr 30, 2018 | 178.48 | 180.24 | 177.83 | 178.53 | 2,390,828 | +0.53(+0.29%) |
Apr 27, 2018 | 176.53 | 178.32 | 176.15 | 178.01 | 1,726,355 | +1.20(+0.68%) |
Apr 26, 2018 | 175.78 | 177.88 | 175.08 | 176.81 | 1,596,448 | +1.17(+0.66%) |
Apr 25, 2018 | 174.07 | 176.28 | 173.31 | 175.65 | 1,447,962 | +1.32(+0.76%) |
Apr 24, 2018 | 176.16 | 176.91 | 173.09 | 174.32 | 1,765,304 | -0.76(-0.43%) |
Apr 23, 2018 | 175.50 | 176.02 | 174.10 | 175.09 | 1,786,826 | -0.19(-0.11%) |
Apr 20, 2018 | 176.06 | 177.19 | 174.54 | 175.28 | 2,487,837 | -1.37(-0.77%) |
Apr 19, 2018 | 177.63 | 177.85 | 175.22 | 176.64 | 2,680,656 | -1.30(-0.73%) |
Apr 18, 2018 | 177.76 | 179.08 | 177.59 | 177.95 | 1,836,394 | +0.46(+0.26%) |
Apr 17, 2018 | 177.18 | 178.28 | 176.33 | 177.48 | 2,385,056 | +1.28(+0.73%) |
Apr 16, 2018 | 173.72 | 177.30 | 173.30 | 176.20 | 3,342,581 | +5.14(+3.00%) |
Apr 13, 2018 | 171.88 | 171.90 | 169.34 | 171.06 | 1,926,385 | +0.08(+0.05%) |
Apr 12, 2018 | 167.98 | 172.09 | 167.97 | 170.98 | 3,137,970 | +3.78(+2.26%) |
Apr 11, 2018 | 165.03 | 168.76 | 165.01 | 167.21 | 1,873,662 | +1.00(+0.60%) |
Apr 10, 2018 | 168.20 | 168.40 | 164.96 | 166.21 | 2,791,092 | -0.78(-0.47%) |
Apr 09, 2018 | 167.71 | 169.70 | 166.16 | 166.99 | 2,148,981 | +0.41(+0.24%) |
Apr 06, 2018 | 167.83 | 169.56 | 165.80 | 166.58 | 2,494,715 | -2.07(-1.23%) |
Apr 05, 2018 | 169.06 | 169.34 | 167.46 | 168.66 | 2,134,348 | +0.66(+0.39%) |
Apr 04, 2018 | 164.02 | 168.75 | 163.85 | 167.99 | 2,331,644 | +2.63(+1.59%) |
Apr 03, 2018 | 166.19 | 166.77 | 164.22 | 165.36 | 2,525,553 | -0.13(-0.08%) |