Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 169.04 | 171.61 | 168.29 | 168.39 | 4,758,068 | -0.09(-0.06%) |
Jun 28, 2018 | 168.30 | 169.17 | 167.02 | 168.48 | 3,468,966 | +0.16(+0.10%) |
Jun 27, 2018 | 169.74 | 170.88 | 168.31 | 168.32 | 4,369,921 | -1.16(-0.68%) |
Jun 26, 2018 | 169.67 | 170.31 | 168.82 | 169.48 | 3,784,947 | -0.02(-0.01%) |
Jun 25, 2018 | 170.38 | 170.75 | 168.35 | 169.49 | 5,940,205 | -0.89(-0.52%) |
Jun 22, 2018 | 173.30 | 173.61 | 170.18 | 170.38 | 8,188,432 | -2.50(-1.45%) |
Jun 21, 2018 | 171.94 | 173.40 | 171.44 | 172.88 | 5,439,855 | +1.06(+0.62%) |
Jun 20, 2018 | 172.62 | 172.73 | 171.00 | 171.82 | 3,927,191 | -0.11(-0.07%) |
Jun 19, 2018 | 171.07 | 172.53 | 170.98 | 171.94 | 6,373,787 | -1.28(-0.74%) |
Jun 18, 2018 | 171.70 | 173.40 | 170.99 | 173.21 | 3,945,543 | +0.13(+0.08%) |
Jun 15, 2018 | 172.33 | 172.33 | 173.08 | 9,061,541 | +0.75(+0.44%) | |
Jun 14, 2018 | 172.84 | 173.48 | 171.03 | 172.33 | 4,988,944 | -0.55(-0.32%) |
Jun 13, 2018 | 173.74 | 173.98 | 172.32 | 172.88 | 5,941,217 | -0.86(-0.50%) |
Jun 12, 2018 | 172.48 | 173.77 | 172.19 | 173.75 | 5,348,951 | +1.44(+0.84%) |
Jun 11, 2018 | 171.68 | 173.07 | 171.19 | 172.31 | 4,915,843 | +1.13(+0.66%) |
Jun 08, 2018 | 169.05 | 171.32 | 168.31 | 171.18 | 4,641,725 | +1.86(+1.10%) |
Jun 07, 2018 | 167.29 | 170.20 | 167.29 | 169.31 | 5,073,350 | +2.23(+1.33%) |
Jun 06, 2018 | 167.09 | 165.03 | 167.09 | 4,790,641 | +1.42(+0.86%) | |
Jun 05, 2018 | 164.37 | 166.04 | 163.73 | 165.66 | 4,902,255 | +0.50(+0.30%) |
Jun 04, 2018 | 162.45 | 165.32 | 162.23 | 165.16 | 4,751,929 | +3.46(+2.14%) |
Jun 01, 2018 | 161.58 | 162.98 | 160.98 | 161.70 | 4,294,176 | +0.69(+0.43%) |
May 31, 2018 | 161.53 | 161.71 | 159.89 | 161.01 | 5,607,694 | -0.47(-0.29%) |
May 30, 2018 | 159.52 | 162.09 | 158.82 | 161.47 | 4,606,720 | +2.69(+1.70%) |
May 29, 2018 | 159.25 | 160.35 | 158.14 | 158.78 | 5,505,663 | -1.59(-0.99%) |
May 25, 2018 | 160.37 | 160.37 | 160.37 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 160.32 | 160.85 | 158.50 | 160.63 | 4,592,023 | +0.41(+0.26%) |
May 23, 2018 | 160.58 | 160.77 | 158.76 | 160.22 | 8,606,792 | -0.17(-0.11%) |
May 22, 2018 | 163.12 | 163.74 | 160.09 | 160.39 | 5,342,660 | -2.51(-1.54%) |
May 21, 2018 | 161.53 | 163.65 | 161.36 | 162.89 | 4,832,331 | +2.03(+1.26%) |
May 18, 2018 | 159.43 | 161.54 | 159.25 | 160.86 | 5,473,553 | +1.79(+1.13%) |
May 17, 2018 | 159.85 | 160.65 | 158.67 | 159.06 | 4,925,146 | -0.90(-0.56%) |
May 16, 2018 | 162.46 | 162.46 | 159.56 | 159.97 | 5,876,013 | -1.37(-0.85%) |
May 15, 2018 | 162.64 | 162.81 | 159.73 | 161.34 | 11,820,731 | -2.66(-1.62%) |
May 14, 2018 | 164.36 | 164.49 | 162.95 | 164.00 | 8,188,250 | +0.66(+0.40%) |
May 11, 2018 | 161.04 | 163.76 | 160.80 | 163.34 | 6,239,296 | +2.70(+1.68%) |
May 10, 2018 | 159.62 | 161.33 | 159.54 | 160.64 | 4,485,260 | +0.69(+0.43%) |
May 09, 2018 | 158.81 | 160.07 | 157.56 | 159.95 | 3,952,375 | +1.13(+0.71%) |
May 08, 2018 | 157.45 | 159.04 | 156.64 | 158.82 | 4,856,299 | +1.27(+0.81%) |
May 07, 2018 | 159.12 | 159.21 | 156.78 | 157.55 | 4,176,282 | -1.26(-0.79%) |
May 04, 2018 | 156.85 | 159.94 | 156.07 | 158.81 | 4,539,507 | +1.58(+1.00%) |
May 03, 2018 | 158.67 | 158.70 | 155.52 | 157.23 | 4,804,612 | -2.33(-1.46%) |
May 02, 2018 | 158.34 | 160.60 | 157.71 | 159.56 | 4,504,884 | +1.10(+0.69%) |
May 01, 2018 | 158.55 | 158.55 | 155.69 | 158.47 | 3,989,231 | -0.15(-0.09%) |
Apr 30, 2018 | 160.49 | 161.19 | 158.61 | 158.61 | 4,862,245 | -1.42(-0.89%) |
Apr 27, 2018 | 159.20 | 160.54 | 157.81 | 160.03 | 5,106,037 | +0.63(+0.40%) |
Apr 26, 2018 | 153.17 | 159.58 | 152.84 | 159.40 | 10,231,629 | +7.15(+4.70%) |
Apr 25, 2018 | 151.13 | 152.83 | 149.81 | 152.25 | 6,509,852 | +0.97(+0.64%) |
Apr 24, 2018 | 153.89 | 154.49 | 150.24 | 151.28 | 5,167,203 | -1.20(-0.79%) |
Apr 23, 2018 | 152.45 | 153.10 | 151.17 | 152.48 | 3,479,498 | +0.56(+0.37%) |
Apr 20, 2018 | 152.65 | 153.54 | 151.33 | 151.92 | 5,835,630 | -0.06(-0.04%) |
Apr 19, 2018 | 154.06 | 154.23 | 150.86 | 151.98 | 6,299,966 | -2.38(-1.54%) |
Apr 18, 2018 | 150.20 | 154.71 | 150.19 | 154.36 | 6,825,410 | +4.24(+2.82%) |
Apr 17, 2018 | 150.85 | 151.26 | 149.43 | 150.12 | 3,619,410 | +0.41(+0.28%) |
Apr 16, 2018 | 149.54 | 150.71 | 148.76 | 149.71 | 4,117,397 | +1.40(+0.94%) |
Apr 13, 2018 | 149.76 | 150.64 | 147.82 | 148.31 | 5,023,089 | -0.48(-0.32%) |
Apr 12, 2018 | 148.75 | 149.55 | 148.40 | 148.79 | 3,956,542 | +0.43(+0.29%) |
Apr 11, 2018 | 147.62 | 150.25 | 147.45 | 148.36 | 4,925,079 | -0.54(-0.36%) |
Apr 10, 2018 | 149.37 | 149.50 | 147.83 | 148.90 | 5,606,794 | +0.84(+0.57%) |
Apr 09, 2018 | 150.25 | 150.50 | 147.94 | 148.06 | 5,917,918 | -1.66(-1.11%) |
Apr 06, 2018 | 152.76 | 153.22 | 148.78 | 149.73 | 6,101,664 | -4.02(-2.61%) |
Apr 05, 2018 | 152.77 | 154.53 | 152.18 | 153.74 | 4,285,899 | +1.45(+0.95%) |
Apr 04, 2018 | 146.59 | 152.64 | 146.27 | 152.29 | 5,542,392 | +3.16(+2.12%) |
Apr 03, 2018 | 148.29 | 150.15 | 147.99 | 149.13 | 6,155,424 | +0.74(+0.50%) |