Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 155.93 | 158.27 | 155.92 | 156.12 | 3,366,215 | +0.59(+0.38%) |
Jun 28, 2018 | 155.16 | 156.22 | 154.13 | 155.53 | 2,493,190 | +0.83(+0.54%) |
Jun 27, 2018 | 156.00 | 158.65 | 154.59 | 154.70 | 3,641,132 | -1.32(-0.84%) |
Jun 26, 2018 | 156.22 | 157.10 | 155.54 | 156.01 | 2,692,745 | +0.62(+0.40%) |
Jun 25, 2018 | 155.54 | 155.81 | 153.68 | 155.39 | 3,682,421 | -0.56(-0.36%) |
Jun 22, 2018 | 156.66 | 156.70 | 154.90 | 155.95 | 3,576,162 | +0.78(+0.50%) |
Jun 21, 2018 | 157.01 | 157.01 | 154.48 | 155.17 | 3,049,710 | -2.03(-1.29%) |
Jun 20, 2018 | 158.20 | 158.73 | 156.55 | 157.20 | 2,958,871 | -1.04(-0.66%) |
Jun 19, 2018 | 159.73 | 160.18 | 157.40 | 158.24 | 4,040,328 | -3.79(-2.34%) |
Jun 18, 2018 | 160.74 | 162.35 | 158.93 | 162.04 | 3,582,025 | -0.63(-0.39%) |
Jun 15, 2018 | 162.74 | 158.81 | 162.67 | 6,866,466 | +1.06(+0.66%) | |
Jun 14, 2018 | 163.30 | 163.71 | 161.50 | 161.61 | 2,799,082 | -1.00(-0.61%) |
Jun 13, 2018 | 162.81 | 163.22 | 161.69 | 162.61 | 2,643,368 | -0.02(-0.01%) |
Jun 12, 2018 | 163.23 | 163.45 | 161.86 | 162.63 | 2,275,622 | -0.16(-0.10%) |
Jun 11, 2018 | 163.96 | 164.12 | 162.69 | 162.79 | 2,901,697 | -1.17(-0.71%) |
Jun 08, 2018 | 162.68 | 164.08 | 162.23 | 163.96 | 2,734,526 | +1.21(+0.74%) |
Jun 07, 2018 | 162.04 | 163.40 | 161.74 | 162.75 | 2,678,708 | +0.96(+0.59%) |
Jun 06, 2018 | 161.94 | 161.79 | 2,895,030 | +2.11(+1.32%) | ||
Jun 05, 2018 | 159.58 | 160.39 | 159.43 | 159.68 | 2,830,162 | +0.11(+0.07%) |
Jun 04, 2018 | 159.31 | 160.07 | 158.78 | 159.57 | 3,034,592 | +1.17(+0.74%) |
Jun 01, 2018 | 157.74 | 159.06 | 157.36 | 158.40 | 2,302,082 | +1.87(+1.20%) |
May 31, 2018 | 157.23 | 157.50 | 155.76 | 156.53 | 6,618,838 | -1.15(-0.73%) |
May 30, 2018 | 156.42 | 158.24 | 156.11 | 157.68 | 2,700,305 | +2.33(+1.50%) |
May 29, 2018 | 157.14 | 157.54 | 154.84 | 155.35 | 2,956,754 | -2.61(-1.65%) |
May 25, 2018 | 157.96 | 157.96 | 157.96 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.80 | 158.87 | 156.29 | 158.26 | 2,589,225 | +0.59(+0.37%) |
May 23, 2018 | 156.93 | 157.78 | 156.00 | 157.67 | 3,449,573 | -0.24(-0.15%) |
May 22, 2018 | 160.28 | 160.40 | 157.72 | 157.91 | 2,915,586 | -2.21(-1.38%) |
May 21, 2018 | 159.12 | 161.05 | 158.73 | 160.12 | 2,679,420 | +2.22(+1.41%) |
May 18, 2018 | 158.95 | 159.33 | 157.50 | 157.90 | 3,686,395 | -1.11(-0.70%) |
May 17, 2018 | 158.15 | 159.84 | 157.69 | 159.01 | 2,854,936 | +1.20(+0.76%) |
May 16, 2018 | 158.06 | 158.47 | 156.90 | 157.81 | 3,695,335 | -1.73(-1.09%) |
May 15, 2018 | 161.56 | 162.04 | 158.94 | 159.55 | 2,865,965 | -2.64(-1.63%) |
May 14, 2018 | 162.12 | 162.41 | 161.33 | 162.19 | 4,295,547 | +0.47(+0.29%) |
May 11, 2018 | 161.38 | 161.88 | 160.53 | 161.72 | 4,003,478 | +0.10(+0.06%) |
May 10, 2018 | 159.71 | 162.13 | 159.53 | 161.61 | 3,426,398 | +1.27(+0.79%) |
May 09, 2018 | 159.25 | 161.38 | 158.73 | 160.34 | 4,264,162 | +1.32(+0.83%) |
May 08, 2018 | 157.65 | 159.31 | 157.30 | 159.02 | 4,152,831 | +1.17(+0.74%) |
May 07, 2018 | 157.70 | 158.44 | 157.32 | 157.85 | 3,634,767 | +0.71(+0.45%) |
May 04, 2018 | 153.76 | 157.59 | 152.97 | 157.15 | 3,896,942 | +2.90(+1.88%) |
May 03, 2018 | 153.33 | 155.05 | 151.62 | 154.24 | 4,346,201 | +0.93(+0.61%) |
May 02, 2018 | 153.83 | 154.82 | 152.94 | 153.31 | 5,096,839 | -0.41(-0.27%) |
May 01, 2018 | 152.94 | 154.13 | 150.90 | 153.72 | 5,975,902 | +0.50(+0.32%) |
Apr 30, 2018 | 155.25 | 156.34 | 153.06 | 153.23 | 5,085,651 | -1.36(-0.88%) |
Apr 27, 2018 | 155.10 | 155.37 | 153.24 | 154.59 | 4,255,988 | -0.76(-0.49%) |
Apr 26, 2018 | 156.61 | 157.35 | 154.63 | 155.35 | 5,232,023 | -1.38(-0.88%) |
Apr 25, 2018 | 158.52 | 159.03 | 155.29 | 156.74 | 7,872,378 | -1.80(-1.14%) |
Apr 24, 2018 | 162.77 | 162.77 | 155.20 | 158.54 | 14,806,084 | -11.63(-6.83%) |
Apr 23, 2018 | 171.85 | 172.41 | 169.28 | 170.17 | 3,197,681 | -1.47(-0.86%) |
Apr 20, 2018 | 172.16 | 173.63 | 170.84 | 171.64 | 3,342,003 | -0.87(-0.50%) |
Apr 19, 2018 | 171.87 | 172.86 | 171.07 | 172.51 | 1,843,488 | -0.53(-0.31%) |
Apr 18, 2018 | 173.72 | 174.21 | 172.75 | 173.04 | 2,028,876 | -0.45(-0.26%) |
Apr 17, 2018 | 172.74 | 174.75 | 172.42 | 173.49 | 2,351,452 | +1.88(+1.10%) |
Apr 16, 2018 | 171.21 | 172.84 | 170.73 | 171.60 | 2,614,056 | +1.72(+1.01%) |
Apr 13, 2018 | 171.91 | 172.37 | 169.05 | 169.88 | 2,581,099 | -0.71(-0.42%) |
Apr 12, 2018 | 170.04 | 171.59 | 169.51 | 170.59 | 2,908,827 | +1.65(+0.97%) |
Apr 11, 2018 | 168.84 | 170.17 | 168.29 | 168.94 | 2,308,515 | -2.09(-1.22%) |
Apr 10, 2018 | 169.72 | 172.40 | 169.65 | 171.03 | 3,650,230 | +3.29(+1.96%) |
Apr 09, 2018 | 168.49 | 170.94 | 167.42 | 167.75 | 2,773,315 | +0.44(+0.26%) |
Apr 06, 2018 | 171.36 | 172.51 | 166.32 | 167.31 | 3,176,569 | -5.06(-2.94%) |
Apr 05, 2018 | 172.34 | 173.66 | 170.70 | 172.37 | 3,653,561 | +0.88(+0.51%) |
Apr 04, 2018 | 167.41 | 171.78 | 166.41 | 171.49 | 3,157,489 | +0.97(+0.57%) |
Apr 03, 2018 | 167.90 | 170.62 | 166.26 | 170.52 | 3,814,454 | +2.92(+1.74%) |