Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 152.02 | 154.05 | 152.01 | 152.84 | 3,147,465 | +1.03(+0.68%) |
Jun 28, 2018 | 151.66 | 152.84 | 150.45 | 151.81 | 2,761,110 | -0.16(-0.10%) |
Jun 27, 2018 | 153.12 | 155.14 | 151.92 | 151.97 | 2,843,818 | -0.88(-0.57%) |
Jun 26, 2018 | 153.47 | 153.97 | 152.34 | 152.84 | 2,499,423 | -0.64(-0.42%) |
Jun 25, 2018 | 153.19 | 154.58 | 152.41 | 153.48 | 3,234,476 | +0.17(+0.11%) |
Jun 22, 2018 | 154.27 | 154.27 | 153.04 | 153.31 | 13,469,506 | -0.69(-0.45%) |
Jun 21, 2018 | 154.44 | 154.44 | 152.70 | 154.00 | 2,664,351 | -0.43(-0.28%) |
Jun 20, 2018 | 154.22 | 155.26 | 152.97 | 154.44 | 2,907,568 | +0.27(+0.17%) |
Jun 19, 2018 | 151.39 | 154.29 | 151.39 | 154.17 | 3,065,716 | +1.85(+1.22%) |
Jun 18, 2018 | 152.46 | 152.77 | 151.01 | 152.31 | 2,863,045 | -0.88(-0.57%) |
Jun 15, 2018 | 153.84 | 153.84 | 153.19 | 7,819,255 | -0.65(-0.42%) | |
Jun 14, 2018 | 152.43 | 154.07 | 151.28 | 153.84 | 2,765,169 | +1.75(+1.15%) |
Jun 13, 2018 | 153.48 | 154.49 | 151.90 | 152.09 | 2,709,972 | -1.15(-0.75%) |
Jun 12, 2018 | 152.58 | 153.28 | 151.87 | 153.24 | 2,470,122 | +0.38(+0.25%) |
Jun 11, 2018 | 152.47 | 153.04 | 151.47 | 152.86 | 2,909,770 | +0.26(+0.17%) |
Jun 08, 2018 | 152.27 | 153.72 | 152.03 | 152.60 | 3,460,008 | +0.83(+0.55%) |
Jun 07, 2018 | 151.92 | 152.40 | 151.12 | 151.78 | 3,296,256 | -0.21(-0.14%) |
Jun 06, 2018 | 152.48 | 151.98 | 2,672,952 | +1.51(+1.00%) | ||
Jun 05, 2018 | 151.36 | 152.94 | 148.87 | 150.48 | 4,807,532 | -3.07(-2.00%) |
Jun 04, 2018 | 151.68 | 153.98 | 151.39 | 153.55 | 2,775,920 | +1.55(+1.02%) |
Jun 01, 2018 | 149.67 | 152.99 | 149.34 | 152.00 | 3,493,601 | +3.27(+2.20%) |
May 31, 2018 | 149.30 | 149.83 | 147.70 | 148.73 | 6,336,935 | -0.51(-0.34%) |
May 30, 2018 | 147.63 | 150.52 | 147.40 | 149.24 | 4,129,336 | +2.32(+1.58%) |
May 29, 2018 | 146.55 | 147.70 | 145.54 | 146.93 | 2,876,732 | -0.66(-0.45%) |
May 25, 2018 | 147.59 | 147.59 | 147.59 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.04 | 149.26 | 146.55 | 147.35 | 2,881,707 | -1.64(-1.10%) |
May 23, 2018 | 146.66 | 149.04 | 146.28 | 149.00 | 2,707,593 | +1.31(+0.89%) |
May 22, 2018 | 146.32 | 148.69 | 146.16 | 147.69 | 3,312,282 | +1.56(+1.07%) |
May 21, 2018 | 146.66 | 147.34 | 145.65 | 146.12 | 3,088,356 | +0.14(+0.10%) |
May 18, 2018 | 146.16 | 146.84 | 144.65 | 145.98 | 4,078,565 | +1.37(+0.94%) |
May 17, 2018 | 143.50 | 145.26 | 142.86 | 144.62 | 2,736,846 | +0.70(+0.49%) |
May 16, 2018 | 141.88 | 144.56 | 141.28 | 143.91 | 3,012,183 | +2.30(+1.63%) |
May 15, 2018 | 143.64 | 144.05 | 140.59 | 141.61 | 5,466,438 | -2.97(-2.06%) |
May 14, 2018 | 143.06 | 146.09 | 142.18 | 144.58 | 4,102,118 | +1.70(+1.19%) |
May 11, 2018 | 140.00 | 143.26 | 139.71 | 142.88 | 4,552,283 | +2.56(+1.83%) |
May 10, 2018 | 139.90 | 140.91 | 139.16 | 140.32 | 3,586,700 | +0.93(+0.67%) |
May 09, 2018 | 138.62 | 140.12 | 137.29 | 139.39 | 3,482,364 | +0.94(+0.68%) |
May 08, 2018 | 138.71 | 140.10 | 137.63 | 138.44 | 4,792,287 | +0.35(+0.26%) |
May 07, 2018 | 138.52 | 139.63 | 137.63 | 138.09 | 3,865,323 | +0.07(+0.05%) |
May 04, 2018 | 136.37 | 139.28 | 135.76 | 138.03 | 4,174,354 | +1.31(+0.96%) |
May 03, 2018 | 139.09 | 139.97 | 136.44 | 136.72 | 5,054,104 | -2.50(-1.79%) |
May 02, 2018 | 139.11 | 140.56 | 138.29 | 139.22 | 4,972,372 | +0.12(+0.09%) |
May 01, 2018 | 141.45 | 142.97 | 138.03 | 139.09 | 5,840,887 | -4.27(-2.98%) |
Apr 30, 2018 | 146.19 | 146.87 | 143.26 | 143.37 | 4,391,841 | -2.45(-1.68%) |
Apr 27, 2018 | 143.73 | 146.19 | 143.68 | 145.82 | 2,951,043 | +1.72(+1.19%) |
Apr 26, 2018 | 144.14 | 145.18 | 141.16 | 144.10 | 4,481,064 | +0.44(+0.31%) |
Apr 25, 2018 | 142.69 | 144.16 | 139.97 | 143.66 | 5,712,317 | +2.38(+1.68%) |
Apr 24, 2018 | 144.25 | 144.42 | 140.12 | 141.28 | 5,341,777 | -2.23(-1.56%) |
Apr 23, 2018 | 141.02 | 145.41 | 140.71 | 143.51 | 4,342,605 | +2.55(+1.81%) |
Apr 20, 2018 | 142.23 | 142.54 | 140.16 | 140.97 | 3,600,596 | -1.13(-0.79%) |
Apr 19, 2018 | 143.36 | 144.12 | 141.16 | 142.09 | 2,761,809 | -1.79(-1.24%) |
Apr 18, 2018 | 143.47 | 144.75 | 143.33 | 143.88 | 2,684,239 | +0.19(+0.13%) |
Apr 17, 2018 | 142.15 | 144.31 | 140.98 | 143.70 | 3,996,491 | +2.88(+2.04%) |
Apr 16, 2018 | 141.95 | 142.26 | 140.56 | 140.82 | 3,232,827 | -0.08(-0.06%) |
Apr 13, 2018 | 141.42 | 141.68 | 140.34 | 140.90 | 3,232,847 | +0.38(+0.27%) |
Apr 12, 2018 | 141.89 | 143.06 | 140.47 | 140.52 | 4,224,705 | -1.14(-0.81%) |
Apr 11, 2018 | 141.16 | 143.03 | 141.00 | 141.67 | 3,134,641 | -0.59(-0.42%) |
Apr 10, 2018 | 140.42 | 142.87 | 139.78 | 142.26 | 3,539,052 | +2.88(+2.07%) |
Apr 09, 2018 | 139.03 | 142.11 | 138.03 | 139.37 | 4,693,195 | +1.22(+0.88%) |
Apr 06, 2018 | 140.39 | 141.10 | 136.56 | 138.16 | 4,561,087 | -3.17(-2.24%) |
Apr 05, 2018 | 142.97 | 143.33 | 140.50 | 141.33 | 3,344,535 | -1.25(-0.88%) |
Apr 04, 2018 | 136.54 | 143.19 | 136.30 | 142.58 | 4,620,615 | +4.36(+3.15%) |
Apr 03, 2018 | 137.20 | 139.04 | 135.64 | 138.22 | 4,106,185 | +1.78(+1.31%) |