Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 168.67 | 169.53 | 167.49 | 167.49 | 453,387 | +0.35(+0.21%) |
Jun 28, 2018 | 165.38 | 167.51 | 165.17 | 167.14 | 1,442,956 | +1.26(+0.76%) |
Jun 27, 2018 | 170.84 | 171.24 | 165.80 | 165.88 | 838,540 | -4.06(-2.39%) |
Jun 26, 2018 | 169.89 | 170.79 | 169.09 | 169.94 | 3,903,499 | +0.60(+0.36%) |
Jun 25, 2018 | 172.60 | 172.60 | 167.17 | 169.34 | 1,936,815 | -5.13(-2.94%) |
Jun 22, 2018 | 176.72 | 176.83 | 174.13 | 174.47 | 397,361 | -1.40(-0.79%) |
Jun 21, 2018 | 179.27 | 179.35 | 175.60 | 175.87 | 443,482 | -2.21(-1.24%) |
Jun 20, 2018 | 178.23 | 178.98 | 177.26 | 178.07 | 714,637 | +0.85(+0.48%) |
Jun 19, 2018 | 176.51 | 177.35 | 174.53 | 177.22 | 936,471 | -1.97(-1.10%) |
Jun 18, 2018 | 179.78 | 179.78 | 177.53 | 179.19 | 596,511 | -1.74(-0.96%) |
Jun 15, 2018 | 181.15 | 181.09 | 180.93 | 399,630 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.05 | 181.96 | 180.00 | 181.09 | 582,204 | +1.08(+0.60%) |
Jun 13, 2018 | 180.40 | 181.92 | 179.82 | 180.01 | 3,259,480 | -0.27(-0.15%) |
Jun 12, 2018 | 179.82 | 180.41 | 178.68 | 180.28 | 331,905 | +0.93(+0.52%) |
Jun 11, 2018 | 179.43 | 180.27 | 178.77 | 179.36 | 454,972 | -0.35(-0.19%) |
Jun 08, 2018 | 179.25 | 180.05 | 178.26 | 179.71 | 864,818 | -1.62(-0.89%) |
Jun 07, 2018 | 183.13 | 183.34 | 180.02 | 181.32 | 741,818 | -1.63(-0.89%) |
Jun 06, 2018 | 182.95 | 181.04 | 182.95 | 451,322 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.42 | 182.29 | 180.74 | 181.80 | 228,343 | +0.86(+0.48%) |
Jun 04, 2018 | 180.00 | 181.15 | 179.31 | 180.94 | 416,832 | +1.42(+0.79%) |
Jun 01, 2018 | 177.09 | 179.52 | 176.46 | 179.52 | 377,444 | +4.00(+2.28%) |
May 31, 2018 | 176.51 | 177.32 | 175.24 | 175.52 | 571,830 | -1.28(-0.73%) |
May 30, 2018 | 176.61 | 178.12 | 175.93 | 176.80 | 762,950 | +1.14(+0.65%) |
May 29, 2018 | 175.98 | 177.14 | 174.44 | 175.66 | 547,625 | -1.07(-0.60%) |
May 25, 2018 | 176.73 | 176.73 | 176.73 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.73 | 175.69 | 173.14 | 175.31 | 404,424 | +0.70(+0.40%) |
May 23, 2018 | 172.32 | 174.67 | 171.60 | 174.61 | 369,903 | +0.94(+0.54%) |
May 22, 2018 | 174.18 | 174.99 | 173.08 | 173.67 | 532,704 | +0.97(+0.56%) |
May 21, 2018 | 173.51 | 174.41 | 171.19 | 172.71 | 524,822 | +1.71(+1.00%) |
May 18, 2018 | 171.93 | 172.18 | 170.39 | 171.00 | 737,733 | -2.48(-1.43%) |
May 17, 2018 | 173.58 | 174.89 | 172.18 | 173.48 | 463,187 | -0.51(-0.29%) |
May 16, 2018 | 173.13 | 174.36 | 171.67 | 173.98 | 434,740 | +2.21(+1.29%) |
May 15, 2018 | 172.51 | 173.00 | 170.54 | 171.77 | 449,913 | -1.88(-1.08%) |
May 14, 2018 | 173.70 | 175.74 | 173.35 | 173.66 | 588,677 | +2.10(+1.22%) |
May 11, 2018 | 171.84 | 173.16 | 171.25 | 171.56 | 661,304 | -1.27(-0.73%) |
May 10, 2018 | 170.69 | 172.90 | 170.58 | 172.82 | 442,523 | +3.09(+1.82%) |
May 09, 2018 | 167.80 | 169.85 | 167.43 | 169.73 | 371,624 | +2.55(+1.52%) |
May 08, 2018 | 166.10 | 167.42 | 165.45 | 167.18 | 429,401 | +0.98(+0.59%) |
May 07, 2018 | 165.96 | 166.98 | 165.36 | 166.20 | 421,777 | +1.59(+0.97%) |
May 04, 2018 | 159.96 | 164.90 | 159.23 | 164.61 | 704,070 | +3.77(+2.35%) |
May 03, 2018 | 158.62 | 161.54 | 157.42 | 160.84 | 853,172 | +0.96(+0.60%) |
May 02, 2018 | 160.75 | 161.26 | 159.21 | 159.88 | 549,344 | -0.71(-0.44%) |
May 01, 2018 | 157.60 | 160.77 | 157.42 | 160.59 | 1,113,566 | +2.59(+1.64%) |
Apr 30, 2018 | 159.48 | 160.69 | 157.31 | 158.00 | 641,621 | -1.75(-1.10%) |
Apr 27, 2018 | 162.91 | 163.08 | 158.95 | 159.75 | 1,177,841 | -1.12(-0.70%) |
Apr 26, 2018 | 160.14 | 161.03 | 159.18 | 160.87 | 1,640,925 | +3.22(+2.04%) |
Apr 25, 2018 | 158.55 | 158.78 | 155.16 | 157.65 | 1,578,275 | -0.20(-0.12%) |
Apr 24, 2018 | 160.52 | 161.99 | 156.45 | 157.85 | 1,239,054 | -1.28(-0.81%) |
Apr 23, 2018 | 161.88 | 162.25 | 158.73 | 159.13 | 728,796 | -2.14(-1.33%) |
Apr 20, 2018 | 163.17 | 164.00 | 160.56 | 161.28 | 1,264,378 | -1.93(-1.18%) |
Apr 19, 2018 | 167.31 | 167.49 | 162.63 | 163.20 | 1,969,586 | -7.38(-4.33%) |
Apr 18, 2018 | 171.17 | 171.56 | 169.07 | 170.58 | 517,579 | -1.69(-0.98%) |
Apr 17, 2018 | 170.41 | 172.68 | 170.07 | 172.28 | 390,782 | +3.20(+1.89%) |
Apr 16, 2018 | 169.78 | 169.98 | 167.67 | 169.08 | 302,359 | +0.30(+0.18%) |
Apr 13, 2018 | 172.02 | 172.32 | 168.17 | 168.78 | 459,009 | -1.25(-0.74%) |
Apr 12, 2018 | 168.21 | 170.49 | 168.06 | 170.03 | 680,377 | +3.15(+1.89%) |
Apr 11, 2018 | 165.89 | 168.35 | 165.59 | 166.88 | 436,592 | +0.07(+0.04%) |
Apr 10, 2018 | 165.36 | 167.79 | 164.31 | 166.82 | 705,760 | +5.17(+3.20%) |
Apr 09, 2018 | 162.53 | 166.32 | 161.56 | 161.65 | 396,174 | +1.01(+0.63%) |
Apr 06, 2018 | 160.64 | 419,967 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.41 | 168.63 | 164.57 | 165.65 | 614,018 | -1.71(-1.02%) |
Apr 04, 2018 | 160.48 | 167.80 | 160.43 | 167.36 | 720,686 | +2.13(+1.29%) |
Apr 03, 2018 | 164.19 | 165.69 | 162.41 | 165.24 | 594,757 | +3.07(+1.89%) |