Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 152.18 | 150.85 | 151.00 | 26,188,828 | -0.10(-0.07%) | |
Jun 28, 2018 | 150.50 | 151.41 | 149.61 | 151.10 | 29,019,924 | +0.46(+0.31%) |
Jun 27, 2018 | 153.25 | 153.53 | 150.57 | 150.64 | 29,834,902 | -2.45(-1.60%) |
Jun 26, 2018 | 152.34 | 153.66 | 152.00 | 153.09 | 22,203,070 | +0.89(+0.58%) |
Jun 25, 2018 | 154.20 | 154.32 | 151.34 | 152.21 | 40,124,352 | -2.53(-1.63%) |
Jun 22, 2018 | 155.83 | 156.01 | 154.26 | 154.73 | 37,027,896 | -0.52(-0.33%) |
Jun 21, 2018 | 156.72 | 156.82 | 154.70 | 155.25 | 29,222,402 | -1.47(-0.94%) |
Jun 20, 2018 | 156.24 | 156.93 | 155.78 | 156.72 | 20,836,378 | +1.25(+0.81%) |
Jun 19, 2018 | 154.48 | 155.61 | 153.55 | 155.46 | 26,681,408 | +0.01(+0.01%) |
Jun 18, 2018 | 153.95 | 155.46 | 153.73 | 155.45 | 20,177,316 | +0.73(+0.47%) |
Jun 15, 2018 | 154.78 | 153.54 | 154.72 | 27,030,444 | +0.05(+0.03%) | |
Jun 14, 2018 | 154.43 | 154.75 | 153.62 | 154.68 | 20,876,062 | +0.82(+0.53%) |
Jun 13, 2018 | 154.69 | 154.78 | 153.63 | 153.86 | 21,528,386 | -0.61(-0.39%) |
Jun 12, 2018 | 153.90 | 154.84 | 153.73 | 154.47 | 17,529,060 | +0.70(+0.46%) |
Jun 11, 2018 | 153.65 | 154.08 | 153.32 | 153.76 | 17,259,396 | +0.23(+0.15%) |
Jun 08, 2018 | 153.11 | 153.62 | 152.83 | 153.53 | 19,055,838 | +0.46(+0.30%) |
Jun 07, 2018 | 154.08 | 154.19 | 152.34 | 153.07 | 19,053,478 | -0.84(-0.55%) |
Jun 06, 2018 | 153.91 | 153.91 | 18,065,860 | +1.11(+0.72%) | ||
Jun 05, 2018 | 151.72 | 152.84 | 151.53 | 152.81 | 14,399,200 | +0.94(+0.62%) |
Jun 04, 2018 | 151.51 | 151.87 | 150.58 | 151.87 | 16,088,470 | +0.80(+0.53%) |
Jun 01, 2018 | 151.05 | 151.56 | 150.55 | 151.06 | 22,893,404 | +0.99(+0.66%) |
May 31, 2018 | 151.28 | 151.56 | 149.68 | 150.08 | 30,988,570 | -1.21(-0.80%) |
May 30, 2018 | 149.70 | 151.57 | 149.70 | 151.28 | 27,295,214 | +2.36(+1.59%) |
May 29, 2018 | 148.33 | 149.58 | 147.62 | 148.92 | 22,749,206 | -0.20(-0.14%) |
May 25, 2018 | 149.13 | 149.13 | 149.13 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.29 | 149.69 | 148.09 | 149.40 | 13,863,188 | +0.06(+0.04%) |
May 23, 2018 | 148.75 | 149.62 | 148.56 | 149.34 | 15,438,460 | +0.19(+0.13%) |
May 22, 2018 | 150.53 | 150.59 | 149.03 | 149.15 | 14,328,329 | -1.09(-0.72%) |
May 21, 2018 | 149.71 | 150.51 | 149.70 | 150.23 | 16,988,502 | +0.99(+0.66%) |
May 18, 2018 | 149.32 | 149.66 | 148.95 | 149.25 | 19,066,688 | +0.19(+0.13%) |
May 17, 2018 | 148.44 | 149.37 | 148.22 | 149.05 | 20,210,514 | +0.68(+0.46%) |
May 16, 2018 | 147.05 | 148.74 | 147.03 | 148.37 | 22,774,998 | +1.53(+1.04%) |
May 15, 2018 | 146.33 | 147.15 | 145.84 | 146.84 | 19,027,540 | +0.03(+0.02%) |
May 14, 2018 | 147.54 | 148.16 | 146.65 | 146.81 | 16,294,135 | -0.56(-0.38%) |
May 11, 2018 | 147.11 | 147.64 | 146.64 | 147.38 | 15,632,685 | +0.29(+0.19%) |
May 10, 2018 | 146.51 | 147.68 | 146.37 | 147.09 | 17,163,808 | +0.78(+0.54%) |
May 09, 2018 | 145.69 | 146.69 | 145.11 | 146.31 | 17,085,360 | +0.78(+0.54%) |
May 08, 2018 | 144.68 | 145.52 | 144.53 | 145.52 | 18,738,712 | +0.72(+0.50%) |
May 07, 2018 | 144.01 | 145.55 | 143.93 | 144.80 | 17,692,714 | +1.22(+0.85%) |
May 04, 2018 | 141.31 | 144.30 | 140.88 | 143.59 | 19,444,194 | +1.77(+1.25%) |
May 03, 2018 | 142.09 | 142.45 | 140.29 | 141.82 | 22,753,572 | -0.77(-0.54%) |
May 02, 2018 | 141.79 | 143.63 | 141.70 | 142.59 | 18,204,452 | +0.53(+0.38%) |
May 01, 2018 | 141.08 | 142.26 | 139.88 | 142.06 | 27,089,088 | +0.69(+0.49%) |
Apr 30, 2018 | 142.93 | 143.51 | 141.34 | 141.36 | 16,943,006 | -1.26(-0.89%) |
Apr 27, 2018 | 142.80 | 143.25 | 141.79 | 142.63 | 19,234,192 | -0.20(-0.14%) |
Apr 26, 2018 | 142.38 | 143.29 | 141.94 | 142.83 | 16,114,663 | +0.66(+0.46%) |
Apr 25, 2018 | 142.32 | 142.73 | 141.11 | 142.18 | 23,833,454 | -0.21(-0.15%) |
Apr 24, 2018 | 143.74 | 144.42 | 141.24 | 142.39 | 26,957,742 | -0.82(-0.57%) |
Apr 23, 2018 | 143.63 | 144.10 | 142.52 | 143.21 | 14,388,361 | -0.21(-0.15%) |
Apr 20, 2018 | 143.88 | 144.50 | 143.05 | 143.42 | 23,297,382 | -0.78(-0.54%) |
Apr 19, 2018 | 144.89 | 145.25 | 143.72 | 144.19 | 17,534,020 | -1.00(-0.69%) |
Apr 18, 2018 | 145.24 | 146.03 | 144.90 | 145.20 | 18,402,862 | +0.39(+0.27%) |
Apr 17, 2018 | 144.03 | 145.21 | 143.80 | 144.81 | 20,196,458 | +1.56(+1.09%) |
Apr 16, 2018 | 142.76 | 143.67 | 142.09 | 143.25 | 20,429,090 | +1.31(+0.92%) |
Apr 13, 2018 | 143.18 | 143.22 | 141.54 | 141.94 | 21,489,354 | -0.75(-0.52%) |
Apr 12, 2018 | 142.39 | 143.29 | 141.93 | 142.69 | 15,629,007 | +0.97(+0.68%) |
Apr 11, 2018 | 140.87 | 142.28 | 140.73 | 141.72 | 16,142,134 | +0.30(+0.22%) |
Apr 10, 2018 | 140.28 | 141.94 | 139.84 | 141.42 | 26,812,860 | +2.62(+1.89%) |
Apr 09, 2018 | 139.59 | 140.70 | 138.69 | 138.80 | 20,595,780 | +0.17(+0.12%) |
Apr 06, 2018 | 140.49 | 141.44 | 137.52 | 138.63 | 27,941,590 | -2.82(-1.99%) |
Apr 05, 2018 | 141.11 | 141.63 | 140.44 | 141.46 | 18,724,336 | +1.16(+0.83%) |
Apr 04, 2018 | 136.92 | 140.68 | 136.71 | 140.29 | 32,101,526 | +1.76(+1.27%) |
Apr 03, 2018 | 137.40 | 138.86 | 136.74 | 138.53 | 32,382,406 | +1.95(+1.43%) |