Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 161.98 | 162.53 | 161.04 | 161.07 | 941,217 | -0.02(-0.01%) |
Jun 28, 2018 | 159.10 | 161.63 | 159.02 | 161.09 | 752,941 | +1.99(+1.25%) |
Jun 27, 2018 | 160.33 | 161.06 | 159.07 | 159.10 | 705,162 | -0.94(-0.59%) |
Jun 26, 2018 | 160.42 | 162.32 | 159.80 | 160.04 | 632,100 | -0.12(-0.08%) |
Jun 25, 2018 | 162.12 | 162.59 | 159.08 | 160.16 | 840,373 | -2.65(-1.63%) |
Jun 22, 2018 | 163.78 | 163.95 | 162.60 | 162.82 | 843,895 | -0.02(-0.01%) |
Jun 21, 2018 | 164.04 | 164.23 | 162.61 | 162.84 | 545,399 | -0.98(-0.60%) |
Jun 20, 2018 | 164.32 | 165.12 | 163.61 | 163.82 | 723,722 | +0.23(+0.14%) |
Jun 19, 2018 | 163.71 | 164.41 | 162.91 | 163.59 | 870,805 | -1.82(-1.10%) |
Jun 18, 2018 | 166.05 | 166.05 | 165.00 | 165.42 | 891,097 | -1.55(-0.93%) |
Jun 15, 2018 | 167.14 | 166.14 | 166.96 | 1,003,653 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.02 | 168.57 | 165.68 | 166.14 | 784,153 | -0.89(-0.53%) |
Jun 13, 2018 | 168.40 | 169.04 | 166.98 | 167.03 | 593,238 | -1.11(-0.66%) |
Jun 12, 2018 | 167.48 | 168.27 | 166.40 | 168.15 | 566,958 | +0.22(+0.13%) |
Jun 11, 2018 | 169.14 | 169.83 | 167.54 | 167.93 | 626,821 | -1.31(-0.78%) |
Jun 08, 2018 | 167.87 | 169.32 | 167.52 | 169.24 | 505,859 | +1.37(+0.82%) |
Jun 07, 2018 | 168.68 | 168.78 | 166.60 | 167.87 | 652,557 | -0.52(-0.31%) |
Jun 06, 2018 | 168.40 | 166.31 | 168.39 | 559,516 | +1.97(+1.19%) | |
Jun 05, 2018 | 165.52 | 166.84 | 165.27 | 166.42 | 711,081 | +0.94(+0.57%) |
Jun 04, 2018 | 164.17 | 165.49 | 163.30 | 165.48 | 563,381 | +2.14(+1.31%) |
Jun 01, 2018 | 162.85 | 164.05 | 162.45 | 163.34 | 623,354 | +2.26(+1.40%) |
May 31, 2018 | 163.77 | 164.05 | 161.00 | 161.08 | 1,088,257 | -2.69(-1.64%) |
May 30, 2018 | 162.48 | 163.98 | 161.37 | 163.77 | 783,599 | +2.46(+1.53%) |
May 29, 2018 | 162.88 | 163.67 | 159.64 | 161.31 | 951,000 | -3.04(-1.85%) |
May 25, 2018 | 164.35 | 164.35 | 164.35 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.18 | 164.71 | 161.90 | 164.27 | 747,200 | -0.09(-0.06%) |
May 23, 2018 | 163.49 | 164.39 | 162.41 | 164.37 | 872,911 | -0.29(-0.18%) |
May 22, 2018 | 165.46 | 165.83 | 163.97 | 164.66 | 818,963 | -0.69(-0.42%) |
May 21, 2018 | 163.72 | 165.81 | 163.71 | 165.35 | 1,121,626 | +2.43(+1.49%) |
May 18, 2018 | 161.77 | 163.25 | 161.55 | 162.92 | 734,906 | +1.34(+0.83%) |
May 17, 2018 | 162.16 | 162.64 | 160.66 | 161.58 | 492,271 | -0.66(-0.41%) |
May 16, 2018 | 161.23 | 163.02 | 160.82 | 162.24 | 787,719 | +1.27(+0.79%) |
May 15, 2018 | 161.27 | 161.65 | 159.99 | 160.97 | 573,815 | -1.05(-0.65%) |
May 14, 2018 | 164.46 | 164.65 | 161.11 | 162.01 | 655,925 | -1.93(-1.18%) |
May 11, 2018 | 163.57 | 164.60 | 162.82 | 163.95 | 925,602 | +0.25(+0.16%) |
May 10, 2018 | 160.81 | 164.02 | 160.47 | 163.69 | 798,986 | +3.04(+1.89%) |
May 09, 2018 | 158.43 | 161.13 | 157.47 | 160.65 | 621,070 | +2.51(+1.58%) |
May 08, 2018 | 157.20 | 158.40 | 156.50 | 158.14 | 610,502 | +0.47(+0.30%) |
May 07, 2018 | 156.95 | 158.36 | 156.42 | 157.67 | 477,749 | +1.02(+0.65%) |
May 04, 2018 | 152.91 | 157.68 | 151.93 | 156.66 | 659,338 | +3.00(+1.96%) |
May 03, 2018 | 152.82 | 154.06 | 151.16 | 153.65 | 829,706 | +0.39(+0.25%) |
May 02, 2018 | 154.09 | 154.82 | 152.96 | 153.26 | 835,759 | -1.37(-0.88%) |
May 01, 2018 | 152.11 | 154.85 | 151.44 | 154.63 | 854,228 | +1.85(+1.21%) |
Apr 30, 2018 | 154.50 | 155.23 | 152.76 | 152.78 | 788,581 | -0.78(-0.51%) |
Apr 27, 2018 | 155.33 | 155.33 | 153.03 | 153.57 | 1,399,748 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.16 | 151.86 | 155.12 | 2,021,372 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.89 | 150.41 | 153.10 | 1,114,159 | +1.96(+1.30%) |
Apr 24, 2018 | 153.70 | 154.12 | 149.88 | 151.15 | 867,448 | -1.90(-1.24%) |
Apr 23, 2018 | 154.48 | 154.78 | 152.46 | 153.05 | 712,513 | -1.45(-0.94%) |
Apr 20, 2018 | 156.00 | 156.96 | 153.88 | 154.50 | 712,494 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.10 | 632,967 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.81 | 547,916 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.31 | 716,208 | +1.47(+0.95%) |
Apr 16, 2018 | 154.99 | 155.71 | 153.58 | 154.84 | 495,025 | +1.40(+0.91%) |
Apr 13, 2018 | 154.51 | 155.80 | 152.44 | 153.43 | 446,492 | -1.00(-0.65%) |
Apr 12, 2018 | 154.51 | 155.69 | 153.52 | 154.43 | 636,058 | +1.46(+0.95%) |
Apr 11, 2018 | 152.04 | 153.68 | 150.85 | 152.97 | 712,743 | -0.23(-0.15%) |
Apr 10, 2018 | 152.43 | 154.34 | 151.12 | 153.20 | 724,804 | +3.00(+1.99%) |
Apr 09, 2018 | 151.10 | 153.23 | 150.04 | 150.20 | 532,742 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,439 | -3.05(-2.00%) |
Apr 05, 2018 | 153.75 | 153.75 | 151.97 | 152.81 | 464,311 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,444 | +1.31(+0.86%) |
Apr 03, 2018 | 150.60 | 151.73 | 148.93 | 151.53 | 915,624 | +2.08(+1.39%) |