Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 152.63 | 151.30 | 151.44 | 26,111,638 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.95 | 151.86 | 150.05 | 151.55 | 28,934,388 | +0.46(+0.31%) |
Jun 27, 2018 | 153.70 | 153.98 | 151.02 | 151.09 | 29,746,964 | -2.46(-1.60%) |
Jun 26, 2018 | 152.80 | 154.12 | 152.44 | 153.54 | 22,137,628 | +0.89(+0.58%) |
Jun 25, 2018 | 154.65 | 154.78 | 151.79 | 152.66 | 40,006,084 | -2.53(-1.63%) |
Jun 22, 2018 | 156.29 | 156.47 | 154.72 | 155.19 | 36,918,756 | -0.52(-0.33%) |
Jun 21, 2018 | 157.19 | 157.28 | 155.15 | 155.71 | 29,136,270 | -1.47(-0.94%) |
Jun 20, 2018 | 156.70 | 157.39 | 156.24 | 157.18 | 20,774,964 | +1.26(+0.81%) |
Jun 19, 2018 | 154.94 | 156.07 | 154.01 | 155.92 | 26,602,766 | +0.01(+0.01%) |
Jun 18, 2018 | 154.41 | 155.92 | 154.18 | 155.91 | 20,117,844 | +0.73(+0.47%) |
Jun 15, 2018 | 155.24 | 154.00 | 155.18 | 26,950,774 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.88 | 155.21 | 154.07 | 155.13 | 20,814,530 | +0.82(+0.53%) |
Jun 13, 2018 | 155.14 | 155.24 | 154.08 | 154.31 | 21,464,932 | -0.61(-0.39%) |
Jun 12, 2018 | 154.36 | 155.30 | 154.18 | 154.92 | 17,477,394 | +0.70(+0.46%) |
Jun 11, 2018 | 154.10 | 154.54 | 153.78 | 154.22 | 17,208,524 | +0.23(+0.15%) |
Jun 08, 2018 | 153.56 | 154.07 | 153.29 | 153.99 | 18,999,672 | +0.46(+0.30%) |
Jun 07, 2018 | 154.53 | 154.65 | 152.80 | 153.53 | 18,997,318 | -0.84(-0.55%) |
Jun 06, 2018 | 154.37 | 154.37 | 18,012,612 | +1.11(+0.72%) | ||
Jun 05, 2018 | 152.17 | 153.29 | 151.97 | 153.26 | 14,356,759 | +0.94(+0.62%) |
Jun 04, 2018 | 151.95 | 152.31 | 151.03 | 152.31 | 16,041,050 | +0.81(+0.53%) |
Jun 01, 2018 | 151.50 | 152.01 | 150.99 | 151.51 | 22,825,926 | +0.99(+0.66%) |
May 31, 2018 | 151.73 | 152.01 | 150.12 | 150.52 | 30,897,232 | -1.21(-0.80%) |
May 30, 2018 | 150.14 | 152.02 | 150.14 | 151.73 | 27,214,762 | +2.37(+1.58%) |
May 29, 2018 | 148.77 | 150.02 | 148.06 | 149.37 | 22,682,152 | -0.20(-0.14%) |
May 25, 2018 | 149.57 | 149.57 | 149.57 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.74 | 150.13 | 148.53 | 149.84 | 13,822,327 | +0.06(+0.04%) |
May 23, 2018 | 149.19 | 150.07 | 149.00 | 149.78 | 15,392,956 | +0.19(+0.13%) |
May 22, 2018 | 150.97 | 151.04 | 149.47 | 149.59 | 14,286,097 | -1.09(-0.72%) |
May 21, 2018 | 150.15 | 150.96 | 150.14 | 150.68 | 16,938,428 | +0.99(+0.66%) |
May 18, 2018 | 149.76 | 150.10 | 149.39 | 149.69 | 19,010,490 | +0.19(+0.13%) |
May 17, 2018 | 148.88 | 149.81 | 148.65 | 149.49 | 20,150,944 | +0.68(+0.46%) |
May 16, 2018 | 147.49 | 149.18 | 147.47 | 148.81 | 22,707,870 | +1.53(+1.04%) |
May 15, 2018 | 146.77 | 147.58 | 146.27 | 147.28 | 18,971,456 | +0.03(+0.02%) |
May 14, 2018 | 147.98 | 148.60 | 147.08 | 147.25 | 16,246,108 | -0.56(-0.38%) |
May 11, 2018 | 147.54 | 148.08 | 147.07 | 147.81 | 15,586,608 | +0.29(+0.19%) |
May 10, 2018 | 146.94 | 148.12 | 146.80 | 147.53 | 17,113,220 | +0.79(+0.54%) |
May 09, 2018 | 146.12 | 147.13 | 145.54 | 146.74 | 17,035,000 | +0.79(+0.54%) |
May 08, 2018 | 145.11 | 145.95 | 144.95 | 145.95 | 18,683,480 | +0.72(+0.50%) |
May 07, 2018 | 144.44 | 145.98 | 144.35 | 145.23 | 17,640,564 | +1.22(+0.85%) |
May 04, 2018 | 141.73 | 144.72 | 141.30 | 144.01 | 19,386,884 | +1.77(+1.25%) |
May 03, 2018 | 142.51 | 142.87 | 140.71 | 142.24 | 22,686,506 | -0.78(-0.54%) |
May 02, 2018 | 142.21 | 144.06 | 142.12 | 143.01 | 18,150,796 | +0.54(+0.38%) |
May 01, 2018 | 141.50 | 142.68 | 140.29 | 142.47 | 27,009,244 | +0.69(+0.49%) |
Apr 30, 2018 | 143.35 | 143.94 | 141.75 | 141.78 | 16,893,066 | -1.27(-0.89%) |
Apr 27, 2018 | 143.22 | 143.68 | 142.21 | 143.05 | 19,177,500 | -0.20(-0.14%) |
Apr 26, 2018 | 142.80 | 143.72 | 142.35 | 143.25 | 16,067,166 | +0.66(+0.46%) |
Apr 25, 2018 | 142.74 | 143.15 | 141.52 | 142.60 | 23,763,206 | -0.21(-0.15%) |
Apr 24, 2018 | 144.17 | 144.84 | 141.66 | 142.81 | 26,878,284 | -0.82(-0.57%) |
Apr 23, 2018 | 144.06 | 144.53 | 142.94 | 143.63 | 14,345,951 | -0.21(-0.15%) |
Apr 20, 2018 | 144.31 | 144.93 | 143.47 | 143.84 | 23,228,714 | -0.78(-0.54%) |
Apr 19, 2018 | 145.31 | 145.68 | 144.15 | 144.62 | 17,482,338 | -1.01(-0.69%) |
Apr 18, 2018 | 145.67 | 146.46 | 145.33 | 145.63 | 18,348,620 | +0.39(+0.27%) |
Apr 17, 2018 | 144.45 | 145.64 | 144.22 | 145.24 | 20,136,928 | +1.56(+1.09%) |
Apr 16, 2018 | 143.19 | 144.09 | 142.51 | 143.68 | 20,368,876 | +1.31(+0.92%) |
Apr 13, 2018 | 143.60 | 143.64 | 141.96 | 142.36 | 21,426,016 | -0.75(-0.52%) |
Apr 12, 2018 | 142.81 | 143.72 | 142.35 | 143.11 | 15,582,941 | +0.97(+0.68%) |
Apr 11, 2018 | 141.28 | 142.70 | 141.14 | 142.14 | 16,094,555 | +0.31(+0.22%) |
Apr 10, 2018 | 140.69 | 142.36 | 140.26 | 141.84 | 26,733,828 | +2.63(+1.89%) |
Apr 09, 2018 | 140.01 | 141.12 | 139.10 | 139.21 | 20,535,076 | +0.17(+0.12%) |
Apr 06, 2018 | 140.90 | 141.86 | 137.93 | 139.04 | 27,859,234 | -2.83(-1.99%) |
Apr 05, 2018 | 141.52 | 142.05 | 140.86 | 141.87 | 18,669,146 | +1.16(+0.83%) |
Apr 04, 2018 | 137.32 | 141.10 | 137.11 | 140.71 | 32,006,908 | +1.77(+1.27%) |
Apr 03, 2018 | 137.81 | 139.27 | 137.14 | 138.94 | 32,286,960 | +1.96(+1.43%) |