Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 162.31 | 162.86 | 161.38 | 161.41 | 939,266 | -0.02(-0.01%) |
Jun 28, 2018 | 159.43 | 161.97 | 159.35 | 161.43 | 751,380 | +2.00(+1.25%) |
Jun 27, 2018 | 160.66 | 161.40 | 159.40 | 159.43 | 703,700 | -0.95(-0.59%) |
Jun 26, 2018 | 160.75 | 162.66 | 160.13 | 160.38 | 630,789 | -0.12(-0.08%) |
Jun 25, 2018 | 162.46 | 162.93 | 159.41 | 160.50 | 838,631 | -2.66(-1.63%) |
Jun 22, 2018 | 164.12 | 164.29 | 162.94 | 163.16 | 842,145 | -0.02(-0.01%) |
Jun 21, 2018 | 164.38 | 164.57 | 162.95 | 163.18 | 544,268 | -0.98(-0.60%) |
Jun 20, 2018 | 164.66 | 165.47 | 163.95 | 164.16 | 722,221 | +0.23(+0.14%) |
Jun 19, 2018 | 164.05 | 164.76 | 163.25 | 163.93 | 869,000 | -1.83(-1.10%) |
Jun 18, 2018 | 166.39 | 166.39 | 165.34 | 165.76 | 889,249 | -1.55(-0.93%) |
Jun 15, 2018 | 167.49 | 166.49 | 167.31 | 1,001,571 | +0.82(+0.49%) | |
Jun 14, 2018 | 168.37 | 168.92 | 166.02 | 166.49 | 782,527 | -0.89(-0.53%) |
Jun 13, 2018 | 168.75 | 169.39 | 167.33 | 167.38 | 592,008 | -1.12(-0.66%) |
Jun 12, 2018 | 167.83 | 168.62 | 166.74 | 168.49 | 565,782 | +0.22(+0.13%) |
Jun 11, 2018 | 169.49 | 170.18 | 167.89 | 168.28 | 625,521 | -1.32(-0.78%) |
Jun 08, 2018 | 168.22 | 169.67 | 167.87 | 169.59 | 504,810 | +1.37(+0.82%) |
Jun 07, 2018 | 169.03 | 169.13 | 166.95 | 168.22 | 651,204 | -0.52(-0.31%) |
Jun 06, 2018 | 168.75 | 166.66 | 168.74 | 558,356 | +1.98(+1.19%) | |
Jun 05, 2018 | 165.86 | 167.19 | 165.62 | 166.76 | 709,606 | +0.94(+0.57%) |
Jun 04, 2018 | 164.51 | 165.84 | 163.64 | 165.83 | 562,213 | +2.15(+1.31%) |
Jun 01, 2018 | 163.19 | 164.39 | 162.79 | 163.68 | 622,062 | +2.26(+1.40%) |
May 31, 2018 | 164.11 | 164.39 | 161.34 | 161.42 | 1,086,001 | -2.70(-1.64%) |
May 30, 2018 | 162.82 | 164.32 | 161.71 | 164.11 | 781,974 | +2.47(+1.53%) |
May 29, 2018 | 163.22 | 164.01 | 159.97 | 161.64 | 949,027 | -3.05(-1.85%) |
May 25, 2018 | 164.69 | 164.69 | 164.69 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.52 | 165.05 | 162.24 | 164.61 | 745,651 | -0.09(-0.06%) |
May 23, 2018 | 163.83 | 164.73 | 162.75 | 164.71 | 871,101 | -0.29(-0.18%) |
May 22, 2018 | 165.81 | 166.18 | 164.31 | 165.00 | 817,265 | -0.69(-0.42%) |
May 21, 2018 | 164.06 | 166.16 | 164.05 | 165.69 | 1,119,300 | +2.43(+1.49%) |
May 18, 2018 | 162.11 | 163.59 | 161.89 | 163.26 | 733,382 | +1.34(+0.83%) |
May 17, 2018 | 162.49 | 162.97 | 161.00 | 161.92 | 491,251 | -0.66(-0.41%) |
May 16, 2018 | 161.57 | 163.36 | 161.15 | 162.58 | 786,086 | +1.27(+0.79%) |
May 15, 2018 | 161.61 | 161.98 | 160.32 | 161.30 | 572,625 | -1.05(-0.65%) |
May 14, 2018 | 164.81 | 164.99 | 161.44 | 162.35 | 654,565 | -1.94(-1.18%) |
May 11, 2018 | 163.91 | 164.95 | 163.16 | 164.29 | 923,682 | +0.25(+0.16%) |
May 10, 2018 | 161.14 | 164.36 | 160.80 | 164.03 | 797,329 | +3.05(+1.89%) |
May 09, 2018 | 158.75 | 161.46 | 157.80 | 160.98 | 619,782 | +2.51(+1.58%) |
May 08, 2018 | 157.53 | 158.73 | 156.83 | 158.47 | 609,236 | +0.47(+0.30%) |
May 07, 2018 | 157.27 | 158.69 | 156.75 | 158.00 | 476,759 | +1.02(+0.65%) |
May 04, 2018 | 153.22 | 158.01 | 152.24 | 156.98 | 657,971 | +3.01(+1.96%) |
May 03, 2018 | 153.14 | 154.38 | 151.48 | 153.97 | 827,985 | +0.39(+0.25%) |
May 02, 2018 | 154.41 | 155.14 | 153.28 | 153.58 | 834,026 | -1.37(-0.88%) |
May 01, 2018 | 152.42 | 155.17 | 151.75 | 154.95 | 852,457 | +1.85(+1.21%) |
Apr 30, 2018 | 154.82 | 155.56 | 153.08 | 153.10 | 786,946 | -0.78(-0.51%) |
Apr 27, 2018 | 155.65 | 155.65 | 153.35 | 153.88 | 1,396,846 | -1.56(-1.00%) |
Apr 26, 2018 | 153.94 | 156.48 | 152.18 | 155.44 | 2,017,180 | +2.02(+1.32%) |
Apr 25, 2018 | 151.97 | 154.21 | 150.72 | 153.42 | 1,111,849 | +1.96(+1.30%) |
Apr 24, 2018 | 154.02 | 154.44 | 150.19 | 151.46 | 865,649 | -1.91(-1.24%) |
Apr 23, 2018 | 154.80 | 155.10 | 152.78 | 153.37 | 711,036 | -1.45(-0.94%) |
Apr 20, 2018 | 156.32 | 157.28 | 154.20 | 154.82 | 711,017 | -1.61(-1.03%) |
Apr 19, 2018 | 156.69 | 156.88 | 155.28 | 156.42 | 631,655 | -0.71(-0.45%) |
Apr 18, 2018 | 156.88 | 157.53 | 155.77 | 157.13 | 546,780 | +0.50(+0.32%) |
Apr 17, 2018 | 156.05 | 157.16 | 155.37 | 156.63 | 714,723 | +1.47(+0.95%) |
Apr 16, 2018 | 155.31 | 156.04 | 153.90 | 155.16 | 493,999 | +1.41(+0.91%) |
Apr 13, 2018 | 154.83 | 156.12 | 152.75 | 153.75 | 445,566 | -1.00(-0.65%) |
Apr 12, 2018 | 154.83 | 156.01 | 153.84 | 154.75 | 634,739 | +1.46(+0.95%) |
Apr 11, 2018 | 152.36 | 154.00 | 151.17 | 153.29 | 711,265 | -0.23(-0.15%) |
Apr 10, 2018 | 152.74 | 154.66 | 151.43 | 153.52 | 723,301 | +3.00(+1.99%) |
Apr 09, 2018 | 151.41 | 153.54 | 150.35 | 150.51 | 531,637 | +0.44(+0.30%) |
Apr 06, 2018 | 151.29 | 152.68 | 148.41 | 150.07 | 724,932 | -3.06(-2.00%) |
Apr 05, 2018 | 154.06 | 154.06 | 152.29 | 153.13 | 463,348 | -0.03(-0.02%) |
Apr 04, 2018 | 150.09 | 153.61 | 148.92 | 153.16 | 765,853 | +1.31(+0.86%) |
Apr 03, 2018 | 150.91 | 152.04 | 149.24 | 151.85 | 913,726 | +2.09(+1.39%) |