Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 166.49 | 165.00 | 165.08 | 46,467 | +0.35(+0.21%) | |
Jun 28, 2018 | 163.82 | 165.08 | 162.71 | 164.72 | 43,292 | +0.41(+0.25%) |
Jun 27, 2018 | 166.10 | 166.70 | 164.32 | 164.32 | 64,167 | -1.69(-1.02%) |
Jun 26, 2018 | 166.55 | 166.60 | 165.75 | 166.01 | 51,232 | -0.41(-0.24%) |
Jun 25, 2018 | 167.50 | 167.88 | 165.22 | 166.42 | 55,775 | -1.75(-1.04%) |
Jun 22, 2018 | 168.05 | 168.74 | 167.73 | 168.17 | 27,643 | +0.68(+0.41%) |
Jun 21, 2018 | 168.24 | 168.39 | 167.10 | 167.49 | 23,203 | -1.00(-0.59%) |
Jun 20, 2018 | 168.19 | 168.78 | 168.06 | 168.49 | 28,823 | +0.49(+0.29%) |
Jun 19, 2018 | 166.33 | 168.06 | 166.05 | 168.00 | 89,251 | +0.37(+0.22%) |
Jun 18, 2018 | 168.22 | 168.22 | 167.03 | 167.63 | 191,514 | -1.51(-0.90%) |
Jun 15, 2018 | 169.20 | 168.07 | 169.14 | 35,328 | +0.52(+0.31%) | |
Jun 14, 2018 | 168.09 | 168.73 | 167.74 | 168.62 | 18,347 | +0.89(+0.53%) |
Jun 13, 2018 | 168.36 | 168.93 | 167.72 | 167.74 | 49,601 | -0.11(-0.07%) |
Jun 12, 2018 | 167.86 | 168.10 | 167.21 | 167.85 | 39,767 | -0.03(-0.02%) |
Jun 11, 2018 | 167.60 | 168.59 | 167.30 | 167.88 | 30,098 | +0.29(+0.17%) |
Jun 08, 2018 | 166.43 | 167.64 | 166.43 | 167.59 | 29,542 | +1.12(+0.67%) |
Jun 07, 2018 | 166.96 | 166.96 | 165.75 | 166.47 | 37,245 | -0.08(-0.05%) |
Jun 06, 2018 | 166.58 | 166.56 | 251,343 | +1.86(+1.13%) | ||
Jun 05, 2018 | 164.71 | 165.34 | 163.94 | 164.70 | 23,452 | -0.13(-0.08%) |
Jun 04, 2018 | 164.58 | 165.00 | 163.78 | 164.83 | 34,628 | +0.61(+0.37%) |
Jun 01, 2018 | 163.14 | 164.25 | 163.14 | 164.22 | 62,242 | +1.86(+1.14%) |
May 31, 2018 | 163.76 | 163.78 | 162.34 | 162.36 | 29,606 | -1.61(-0.98%) |
May 30, 2018 | 161.49 | 164.39 | 161.49 | 163.97 | 156,460 | +2.24(+1.38%) |
May 29, 2018 | 162.34 | 162.34 | 160.62 | 161.73 | 90,498 | -1.63(-1.00%) |
May 25, 2018 | 163.36 | 163.36 | 163.36 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.73 | 164.16 | 162.67 | 163.35 | 74,943 | -0.49(-0.30%) |
May 23, 2018 | 162.63 | 163.93 | 162.63 | 163.84 | 42,246 | +0.47(+0.29%) |
May 22, 2018 | 164.10 | 164.28 | 163.18 | 163.37 | 48,488 | -0.25(-0.15%) |
May 21, 2018 | 164.24 | 164.55 | 163.51 | 163.62 | 19,723 | -0.14(-0.08%) |
May 18, 2018 | 163.26 | 163.82 | 162.77 | 163.76 | 33,199 | +0.57(+0.35%) |
May 17, 2018 | 162.93 | 163.42 | 162.41 | 163.18 | 42,030 | +0.09(+0.06%) |
May 16, 2018 | 162.11 | 163.60 | 162.11 | 163.09 | 37,390 | +0.95(+0.59%) |
May 15, 2018 | 163.17 | 163.17 | 161.71 | 162.14 | 80,063 | -2.10(-1.28%) |
May 14, 2018 | 163.35 | 164.89 | 163.35 | 164.24 | 96,550 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.41 | 160.68 | 163.16 | 43,790 | +2.39(+1.49%) |
May 10, 2018 | 159.22 | 161.39 | 159.22 | 160.77 | 34,635 | +2.04(+1.29%) |
May 09, 2018 | 157.73 | 159.23 | 157.20 | 158.73 | 70,704 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.72 | 157.57 | 304,315 | -1.23(-0.77%) |
May 07, 2018 | 159.26 | 160.01 | 158.50 | 158.80 | 24,009 | -0.07(-0.05%) |
May 04, 2018 | 157.30 | 159.49 | 156.75 | 158.87 | 50,485 | +1.28(+0.81%) |
May 03, 2018 | 158.01 | 158.05 | 155.58 | 157.59 | 58,308 | -0.98(-0.62%) |
May 02, 2018 | 159.95 | 159.95 | 158.31 | 158.56 | 37,874 | -2.25(-1.40%) |
May 01, 2018 | 160.78 | 160.96 | 159.54 | 160.82 | 68,010 | +0.13(+0.08%) |
Apr 30, 2018 | 163.51 | 163.52 | 160.69 | 160.69 | 60,977 | -2.71(-1.66%) |
Apr 27, 2018 | 162.31 | 163.41 | 162.12 | 163.40 | 35,181 | +0.92(+0.57%) |
Apr 26, 2018 | 161.06 | 163.12 | 161.05 | 162.47 | 37,825 | +2.03(+1.27%) |
Apr 25, 2018 | 159.20 | 160.75 | 158.77 | 160.44 | 54,795 | +0.61(+0.38%) |
Apr 24, 2018 | 161.59 | 161.75 | 159.07 | 159.83 | 56,081 | -1.41(-0.88%) |
Apr 23, 2018 | 161.20 | 161.71 | 160.62 | 161.24 | 29,395 | +0.58(+0.36%) |
Apr 20, 2018 | 161.78 | 161.96 | 160.24 | 160.66 | 60,283 | -0.81(-0.50%) |
Apr 19, 2018 | 162.42 | 162.72 | 160.92 | 161.47 | 43,703 | -1.43(-0.88%) |
Apr 18, 2018 | 163.16 | 163.39 | 162.12 | 162.91 | 81,653 | +0.21(+0.13%) |
Apr 17, 2018 | 162.36 | 162.94 | 161.82 | 162.69 | 37,210 | +1.29(+0.80%) |
Apr 16, 2018 | 161.26 | 161.80 | 161.10 | 161.40 | 35,066 | +1.25(+0.78%) |
Apr 13, 2018 | 161.05 | 161.10 | 159.39 | 160.15 | 55,859 | -0.13(-0.08%) |
Apr 12, 2018 | 159.84 | 160.99 | 159.84 | 160.28 | 63,616 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.12 | 158.89 | 159.03 | 51,748 | -1.43(-0.89%) |
Apr 10, 2018 | 159.30 | 160.84 | 158.94 | 160.46 | 111,798 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.71 | 157.69 | 76,656 | +1.63(+1.04%) |
Apr 06, 2018 | 158.67 | 159.28 | 154.81 | 156.06 | 127,329 | -4.08(-2.55%) |
Apr 05, 2018 | 160.49 | 160.82 | 159.49 | 160.15 | 30,219 | -0.02(-0.01%) |
Apr 04, 2018 | 155.94 | 160.60 | 155.94 | 160.16 | 135,282 | +2.22(+1.40%) |
Apr 03, 2018 | 156.19 | 158.12 | 155.61 | 157.95 | 198,460 | +2.57(+1.65%) |