Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 174.49 | 175.78 | 172.61 | 175.78 | 1,089,682 | -0.28(-0.16%) |
Jun 28, 2018 | 178.45 | 179.32 | 175.03 | 176.06 | 1,543,547 | -2.12(-1.19%) |
Jun 27, 2018 | 174.45 | 178.31 | 172.28 | 178.17 | 1,687,955 | +2.90(+1.65%) |
Jun 26, 2018 | 175.14 | 176.19 | 173.94 | 175.27 | 850,750 | -0.69(-0.39%) |
Jun 25, 2018 | 172.88 | 178.26 | 172.70 | 175.96 | 2,171,421 | +4.60(+2.68%) |
Jun 22, 2018 | 169.99 | 171.55 | 169.89 | 171.37 | 775,923 | -0.41(-0.24%) |
Jun 21, 2018 | 169.75 | 172.51 | 169.66 | 171.78 | 1,085,484 | +2.16(+1.27%) |
Jun 20, 2018 | 169.25 | 170.09 | 168.74 | 169.62 | 630,022 | -0.63(-0.37%) |
Jun 19, 2018 | 172.04 | 172.59 | 169.88 | 170.25 | 887,677 | +1.47(+0.87%) |
Jun 18, 2018 | 170.20 | 170.82 | 168.69 | 168.78 | 647,780 | +0.78(+0.46%) |
Jun 15, 2018 | 170.29 | 167.73 | 168.00 | 845,336 | +0.32(+0.19%) | |
Jun 14, 2018 | 167.45 | 168.50 | 166.95 | 167.68 | 603,271 | -0.87(-0.52%) |
Jun 13, 2018 | 167.04 | 168.78 | 166.72 | 168.55 | 768,778 | +1.28(+0.77%) |
Jun 12, 2018 | 167.32 | 168.28 | 166.90 | 167.27 | 464,833 | -0.55(-0.33%) |
Jun 11, 2018 | 168.05 | 168.14 | 166.86 | 167.82 | 449,580 | -0.41(-0.25%) |
Jun 08, 2018 | 169.84 | 170.11 | 168.19 | 168.23 | 639,686 | -0.96(-0.57%) |
Jun 07, 2018 | 168.51 | 170.47 | 168.09 | 169.19 | 898,340 | +0.28(+0.16%) |
Jun 06, 2018 | 172.04 | 168.92 | 168.92 | 651,699 | -2.84(-1.65%) | |
Jun 05, 2018 | 172.04 | 173.12 | 171.46 | 171.76 | 583,972 | -0.41(-0.24%) |
Jun 04, 2018 | 172.77 | 173.00 | 171.85 | 172.18 | 551,397 | -1.56(-0.90%) |
Jun 01, 2018 | 175.34 | 175.47 | 173.41 | 173.73 | 840,091 | -3.76(-2.12%) |
May 31, 2018 | 175.61 | 178.17 | 175.29 | 177.49 | 1,101,094 | +2.43(+1.39%) |
May 30, 2018 | 177.81 | 178.00 | 174.42 | 175.06 | 1,151,324 | -4.77(-2.65%) |
May 29, 2018 | 178.27 | 181.48 | 177.09 | 179.83 | 1,416,424 | +4.08(+2.32%) |
May 25, 2018 | 175.75 | 175.75 | 175.75 | 0 | +0.87(+0.50%) | |
May 24, 2018 | 174.79 | 177.47 | 174.38 | 174.88 | 856,099 | +0.78(+0.45%) |
May 23, 2018 | 176.99 | 177.17 | 174.05 | 174.10 | 874,699 | -1.05(-0.60%) |
May 22, 2018 | 173.37 | 175.50 | 172.95 | 175.15 | 827,938 | +1.01(+0.58%) |
May 21, 2018 | 174.56 | 175.06 | 173.28 | 174.15 | 717,750 | -2.52(-1.43%) |
May 18, 2018 | 176.25 | 177.22 | 175.82 | 176.67 | 733,593 | +0.87(+0.50%) |
May 17, 2018 | 175.98 | 176.94 | 174.24 | 175.80 | 830,455 | +0.32(+0.18%) |
May 16, 2018 | 176.90 | 176.90 | 174.79 | 175.47 | 672,082 | -1.42(-0.80%) |
May 15, 2018 | 176.39 | 178.27 | 176.25 | 176.90 | 1,392,811 | +2.38(+1.37%) |
May 14, 2018 | 174.01 | 175.25 | 173.09 | 174.51 | 692,046 | -0.32(-0.18%) |
May 11, 2018 | 175.61 | 176.25 | 174.26 | 174.83 | 844,113 | -0.82(-0.47%) |
May 10, 2018 | 177.95 | 178.04 | 175.16 | 175.66 | 1,424,795 | -3.30(-1.84%) |
May 09, 2018 | 181.43 | 182.25 | 178.46 | 178.96 | 1,248,478 | -3.53(-1.93%) |
May 08, 2018 | 183.04 | 184.90 | 181.94 | 182.49 | 876,063 | +0.05(+0.03%) |
May 07, 2018 | 182.31 | 183.54 | 180.93 | 182.44 | 937,616 | -1.19(-0.65%) |
May 04, 2018 | 190.14 | 190.65 | 182.58 | 183.63 | 1,779,900 | -4.81(-2.55%) |
May 03, 2018 | 189.14 | 193.58 | 187.44 | 188.45 | 1,551,885 | +0.73(+0.39%) |
May 02, 2018 | 185.51 | 188.26 | 184.19 | 187.72 | 824,451 | +2.61(+1.41%) |
May 01, 2018 | 186.59 | 189.09 | 184.92 | 185.10 | 945,441 | -0.73(-0.39%) |
Apr 30, 2018 | 181.99 | 185.84 | 181.07 | 185.84 | 892,638 | +2.93(+1.60%) |
Apr 27, 2018 | 182.21 | 184.39 | 181.80 | 182.90 | 913,836 | -0.27(-0.15%) |
Apr 26, 2018 | 185.28 | 186.06 | 181.89 | 183.18 | 911,407 | -3.81(-2.03%) |
Apr 25, 2018 | 188.08 | 190.92 | 186.25 | 186.98 | 1,340,696 | -0.83(-0.44%) |
Apr 24, 2018 | 181.30 | 190.19 | 180.98 | 187.81 | 1,743,552 | +4.95(+2.71%) |
Apr 23, 2018 | 181.85 | 184.57 | 181.13 | 182.86 | 744,992 | +0.00(+0.00%) |
Apr 20, 2018 | 179.78 | 184.14 | 179.56 | 182.86 | 875,014 | +3.12(+1.73%) |
Apr 19, 2018 | 178.82 | 181.25 | 178.45 | 179.74 | 933,261 | +2.06(+1.16%) |
Apr 18, 2018 | 177.26 | 178.36 | 176.53 | 177.68 | 709,005 | -0.28(-0.15%) |
Apr 17, 2018 | 179.14 | 179.92 | 177.03 | 177.95 | 1,246,305 | -3.94(-2.17%) |
Apr 16, 2018 | 182.35 | 183.63 | 180.61 | 181.89 | 1,700,908 | -2.98(-1.61%) |
Apr 13, 2018 | 181.66 | 186.38 | 181.57 | 184.87 | 1,350,529 | +1.19(+0.65%) |
Apr 12, 2018 | 184.69 | 184.96 | 182.21 | 183.68 | 981,961 | -3.07(-1.64%) |
Apr 11, 2018 | 187.21 | 187.26 | 184.14 | 186.75 | 1,201,363 | +1.88(+1.02%) |
Apr 10, 2018 | 186.02 | 187.94 | 183.54 | 184.87 | 1,627,531 | -6.14(-3.22%) |
Apr 09, 2018 | 190.24 | 191.52 | 185.19 | 191.01 | 1,230,373 | -1.51(-0.79%) |
Apr 06, 2018 | 187.72 | 195.09 | 185.24 | 192.53 | 1,931,447 | +8.11(+4.40%) |
Apr 05, 2018 | 184.64 | 186.34 | 183.04 | 184.41 | 857,471 | -2.71(-1.45%) |
Apr 04, 2018 | 197.34 | 197.57 | 186.20 | 187.12 | 1,669,175 | -4.22(-2.20%) |
Apr 03, 2018 | 194.09 | 197.39 | 190.67 | 191.34 | 1,879,363 | -4.95(-2.52%) |