Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 145.26 | 146.19 | 144.38 | 144.54 | 722,249 | -0.22(-0.15%) |
Jun 28, 2018 | 143.51 | 145.25 | 143.00 | 144.76 | 431,927 | +0.94(+0.65%) |
Jun 27, 2018 | 144.58 | 146.95 | 143.73 | 143.82 | 686,362 | -0.47(-0.33%) |
Jun 26, 2018 | 144.34 | 145.30 | 143.66 | 144.29 | 598,733 | +0.17(+0.12%) |
Jun 25, 2018 | 143.39 | 145.04 | 142.70 | 144.12 | 542,314 | +0.42(+0.29%) |
Jun 22, 2018 | 143.67 | 144.14 | 142.50 | 143.70 | 1,780,894 | +0.55(+0.38%) |
Jun 21, 2018 | 144.37 | 145.27 | 142.60 | 143.15 | 802,050 | -2.08(-1.43%) |
Jun 20, 2018 | 145.39 | 146.19 | 144.84 | 145.23 | 562,573 | -0.22(-0.15%) |
Jun 19, 2018 | 147.93 | 148.16 | 145.00 | 145.45 | 802,881 | -3.82(-2.56%) |
Jun 18, 2018 | 148.57 | 149.70 | 147.98 | 149.27 | 752,153 | +0.04(+0.03%) |
Jun 15, 2018 | 149.95 | 147.24 | 149.23 | 1,513,793 | -0.72(-0.48%) | |
Jun 14, 2018 | 152.60 | 153.41 | 149.79 | 149.95 | 523,190 | -2.29(-1.50%) |
Jun 13, 2018 | 152.04 | 153.15 | 151.99 | 152.24 | 682,596 | -0.12(-0.08%) |
Jun 12, 2018 | 154.96 | 154.96 | 151.86 | 152.36 | 455,248 | -1.87(-1.21%) |
Jun 11, 2018 | 154.42 | 156.20 | 153.87 | 154.23 | 907,076 | -0.42(-0.27%) |
Jun 08, 2018 | 153.00 | 154.75 | 152.65 | 154.65 | 457,699 | +1.67(+1.09%) |
Jun 07, 2018 | 153.42 | 154.39 | 152.34 | 152.98 | 434,115 | -0.50(-0.33%) |
Jun 06, 2018 | 153.90 | 153.48 | 852,022 | +0.53(+0.35%) | ||
Jun 05, 2018 | 152.44 | 153.19 | 151.29 | 152.95 | 1,039,788 | +0.05(+0.03%) |
Jun 04, 2018 | 153.42 | 154.12 | 152.28 | 152.90 | 419,474 | +0.21(+0.14%) |
Jun 01, 2018 | 151.29 | 153.26 | 150.93 | 152.69 | 502,363 | +2.22(+1.48%) |
May 31, 2018 | 151.88 | 151.99 | 150.15 | 150.47 | 758,988 | -2.28(-1.49%) |
May 30, 2018 | 151.57 | 154.21 | 150.59 | 152.75 | 615,999 | +1.89(+1.25%) |
May 29, 2018 | 152.25 | 152.40 | 150.35 | 150.86 | 655,915 | -2.04(-1.33%) |
May 25, 2018 | 152.90 | 152.90 | 152.90 | 0 | -1.01(-0.66%) | |
May 24, 2018 | 153.41 | 154.38 | 152.17 | 153.91 | 618,834 | -0.02(-0.01%) |
May 23, 2018 | 150.14 | 154.11 | 149.84 | 153.93 | 622,264 | +3.20(+2.12%) |
May 22, 2018 | 154.08 | 154.52 | 150.68 | 150.73 | 614,197 | -3.74(-2.42%) |
May 21, 2018 | 154.64 | 155.27 | 153.17 | 154.47 | 558,828 | +0.57(+0.37%) |
May 18, 2018 | 152.75 | 154.13 | 152.28 | 153.90 | 674,377 | +1.06(+0.69%) |
May 17, 2018 | 153.09 | 153.45 | 151.97 | 152.84 | 942,715 | -0.86(-0.56%) |
May 16, 2018 | 155.10 | 155.80 | 153.62 | 153.70 | 616,834 | -1.18(-0.76%) |
May 15, 2018 | 154.28 | 155.01 | 153.81 | 154.88 | 526,158 | -0.29(-0.19%) |
May 14, 2018 | 156.78 | 156.78 | 154.41 | 155.17 | 500,035 | -1.48(-0.94%) |
May 11, 2018 | 156.24 | 157.37 | 155.86 | 156.65 | 465,635 | -0.06(-0.04%) |
May 10, 2018 | 156.03 | 156.80 | 155.21 | 156.71 | 500,861 | +1.32(+0.85%) |
May 09, 2018 | 154.31 | 155.74 | 153.28 | 155.39 | 726,551 | +1.45(+0.94%) |
May 08, 2018 | 151.38 | 154.38 | 151.01 | 153.94 | 1,612,499 | +4.06(+2.71%) |
May 07, 2018 | 149.84 | 150.72 | 148.49 | 149.88 | 878,185 | +0.04(+0.03%) |
May 04, 2018 | 146.65 | 149.92 | 146.09 | 149.84 | 825,586 | +2.54(+1.72%) |
May 03, 2018 | 145.94 | 148.23 | 143.26 | 147.30 | 1,108,987 | +0.54(+0.37%) |
May 02, 2018 | 153.30 | 157.34 | 146.32 | 146.76 | 1,298,344 | -5.02(-3.31%) |
May 01, 2018 | 157.16 | 157.53 | 151.02 | 151.78 | 1,228,380 | -4.64(-2.97%) |
Apr 30, 2018 | 158.34 | 158.83 | 156.08 | 156.42 | 749,982 | -1.73(-1.09%) |
Apr 27, 2018 | 159.75 | 161.13 | 157.60 | 158.15 | 659,909 | -1.60(-1.00%) |
Apr 26, 2018 | 161.07 | 161.75 | 159.31 | 159.75 | 1,272,783 | -1.41(-0.87%) |
Apr 25, 2018 | 164.48 | 164.96 | 158.65 | 161.16 | 1,082,381 | -3.66(-2.22%) |
Apr 24, 2018 | 169.65 | 170.54 | 162.39 | 164.82 | 765,341 | -4.18(-2.47%) |
Apr 23, 2018 | 168.65 | 169.14 | 168.00 | 169.00 | 357,174 | +1.00(+0.60%) |
Apr 20, 2018 | 168.63 | 169.53 | 167.61 | 168.00 | 480,927 | -0.86(-0.51%) |
Apr 19, 2018 | 168.21 | 169.28 | 167.09 | 168.86 | 468,124 | +0.58(+0.34%) |
Apr 18, 2018 | 167.52 | 168.56 | 166.69 | 168.28 | 495,615 | +1.32(+0.79%) |
Apr 17, 2018 | 165.93 | 167.60 | 165.35 | 166.96 | 449,628 | +1.78(+1.08%) |
Apr 16, 2018 | 163.30 | 165.43 | 162.34 | 165.18 | 590,617 | +3.49(+2.16%) |
Apr 13, 2018 | 162.87 | 163.51 | 161.14 | 161.69 | 425,866 | -1.07(-0.66%) |
Apr 12, 2018 | 162.14 | 163.93 | 161.98 | 162.76 | 569,715 | +0.90(+0.56%) |
Apr 11, 2018 | 161.53 | 163.18 | 160.83 | 161.86 | 665,059 | -0.53(-0.33%) |
Apr 10, 2018 | 164.32 | 164.62 | 161.20 | 162.39 | 873,987 | -0.44(-0.27%) |
Apr 09, 2018 | 162.23 | 164.64 | 161.97 | 162.83 | 757,893 | +1.79(+1.11%) |
Apr 06, 2018 | 163.29 | 164.32 | 159.82 | 161.04 | 584,292 | -3.29(-2.00%) |
Apr 05, 2018 | 162.86 | 164.69 | 161.89 | 164.33 | 772,648 | +2.04(+1.26%) |
Apr 04, 2018 | 157.71 | 162.31 | 157.46 | 162.29 | 650,335 | +2.59(+1.62%) |
Apr 03, 2018 | 160.30 | 161.00 | 157.48 | 159.70 | 903,654 | +0.07(+0.04%) |