Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 168.71 | 169.56 | 167.52 | 167.52 | 453,291 | +0.35(+0.21%) |
Jun 28, 2018 | 165.42 | 167.55 | 165.20 | 167.18 | 1,442,650 | +1.26(+0.76%) |
Jun 27, 2018 | 170.88 | 171.27 | 165.83 | 165.92 | 838,363 | -4.06(-2.39%) |
Jun 26, 2018 | 169.93 | 170.82 | 169.13 | 169.98 | 3,902,671 | +0.60(+0.36%) |
Jun 25, 2018 | 172.63 | 172.63 | 167.20 | 169.37 | 1,936,404 | -5.13(-2.94%) |
Jun 22, 2018 | 176.75 | 176.87 | 174.17 | 174.51 | 397,277 | -1.39(-0.79%) |
Jun 21, 2018 | 179.31 | 179.39 | 175.64 | 175.90 | 443,388 | -2.21(-1.24%) |
Jun 20, 2018 | 178.27 | 179.02 | 177.30 | 178.11 | 714,486 | +0.85(+0.48%) |
Jun 19, 2018 | 176.55 | 177.39 | 174.56 | 177.26 | 936,272 | -1.97(-1.10%) |
Jun 18, 2018 | 179.82 | 179.82 | 177.57 | 179.23 | 596,385 | -1.74(-0.96%) |
Jun 15, 2018 | 181.19 | 181.13 | 180.97 | 399,546 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.09 | 182.00 | 180.04 | 181.13 | 582,081 | +1.08(+0.60%) |
Jun 13, 2018 | 180.44 | 181.96 | 179.85 | 180.05 | 3,258,789 | -0.27(-0.15%) |
Jun 12, 2018 | 179.85 | 180.44 | 178.71 | 180.32 | 331,835 | +0.93(+0.52%) |
Jun 11, 2018 | 179.47 | 180.31 | 178.81 | 179.40 | 454,876 | -0.35(-0.19%) |
Jun 08, 2018 | 179.29 | 180.09 | 178.30 | 179.74 | 864,635 | -1.62(-0.89%) |
Jun 07, 2018 | 183.17 | 183.38 | 180.06 | 181.36 | 741,660 | -1.63(-0.89%) |
Jun 06, 2018 | 182.99 | 181.08 | 182.99 | 451,227 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.46 | 182.33 | 180.77 | 181.84 | 228,294 | +0.86(+0.48%) |
Jun 04, 2018 | 180.03 | 181.19 | 179.35 | 180.98 | 416,743 | +1.42(+0.79%) |
Jun 01, 2018 | 177.13 | 179.56 | 176.50 | 179.56 | 377,364 | +4.00(+2.28%) |
May 31, 2018 | 176.55 | 177.35 | 175.28 | 175.56 | 571,708 | -1.28(-0.73%) |
May 30, 2018 | 176.65 | 178.16 | 175.97 | 176.84 | 762,788 | +1.14(+0.65%) |
May 29, 2018 | 176.01 | 177.18 | 174.48 | 175.70 | 547,508 | -1.07(-0.60%) |
May 25, 2018 | 176.76 | 176.76 | 176.76 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.77 | 175.72 | 173.18 | 175.35 | 404,338 | +0.70(+0.40%) |
May 23, 2018 | 172.36 | 174.70 | 171.64 | 174.65 | 369,825 | +0.94(+0.54%) |
May 22, 2018 | 174.22 | 175.03 | 173.12 | 173.71 | 532,591 | +0.97(+0.56%) |
May 21, 2018 | 173.55 | 174.45 | 171.23 | 172.75 | 524,711 | +1.71(+1.00%) |
May 18, 2018 | 171.97 | 172.21 | 170.42 | 171.03 | 737,577 | -2.48(-1.43%) |
May 17, 2018 | 173.62 | 174.93 | 172.21 | 173.51 | 463,089 | -0.51(-0.29%) |
May 16, 2018 | 173.17 | 174.39 | 171.71 | 174.02 | 434,647 | +2.21(+1.29%) |
May 15, 2018 | 172.55 | 173.04 | 170.57 | 171.81 | 449,817 | -1.88(-1.08%) |
May 14, 2018 | 173.74 | 175.78 | 173.38 | 173.69 | 588,553 | +2.10(+1.22%) |
May 11, 2018 | 171.88 | 173.20 | 171.28 | 171.59 | 661,164 | -1.26(-0.73%) |
May 10, 2018 | 170.72 | 172.93 | 170.62 | 172.86 | 442,429 | +3.09(+1.82%) |
May 09, 2018 | 167.84 | 169.89 | 167.46 | 169.77 | 371,545 | +2.55(+1.52%) |
May 08, 2018 | 166.13 | 167.45 | 165.49 | 167.22 | 429,310 | +0.98(+0.59%) |
May 07, 2018 | 165.99 | 167.01 | 165.39 | 166.24 | 421,687 | +1.59(+0.97%) |
May 04, 2018 | 160.00 | 164.93 | 159.27 | 164.64 | 703,920 | +3.78(+2.35%) |
May 03, 2018 | 158.66 | 161.57 | 157.45 | 160.87 | 852,991 | +0.96(+0.60%) |
May 02, 2018 | 160.78 | 161.29 | 159.24 | 159.91 | 549,227 | -0.71(-0.44%) |
May 01, 2018 | 157.64 | 160.80 | 157.45 | 160.63 | 1,113,329 | +2.59(+1.64%) |
Apr 30, 2018 | 159.51 | 160.72 | 157.35 | 158.03 | 641,485 | -1.75(-1.10%) |
Apr 27, 2018 | 162.95 | 163.11 | 158.99 | 159.78 | 1,177,591 | -1.12(-0.70%) |
Apr 26, 2018 | 160.18 | 161.07 | 159.21 | 160.91 | 1,640,576 | +3.22(+2.04%) |
Apr 25, 2018 | 158.58 | 158.82 | 155.19 | 157.69 | 1,577,940 | -0.20(-0.12%) |
Apr 24, 2018 | 160.55 | 162.02 | 156.49 | 157.88 | 1,238,792 | -1.28(-0.81%) |
Apr 23, 2018 | 161.92 | 162.28 | 158.76 | 159.16 | 728,641 | -2.15(-1.33%) |
Apr 20, 2018 | 163.20 | 164.03 | 160.60 | 161.31 | 1,264,110 | -1.93(-1.18%) |
Apr 19, 2018 | 167.34 | 167.53 | 162.67 | 163.24 | 1,969,168 | -7.38(-4.33%) |
Apr 18, 2018 | 171.21 | 171.59 | 169.10 | 170.62 | 517,469 | -1.69(-0.98%) |
Apr 17, 2018 | 170.45 | 172.72 | 170.10 | 172.31 | 390,699 | +3.20(+1.89%) |
Apr 16, 2018 | 169.81 | 170.02 | 167.71 | 169.11 | 302,295 | +0.30(+0.18%) |
Apr 13, 2018 | 172.05 | 172.35 | 168.20 | 168.81 | 458,912 | -1.25(-0.74%) |
Apr 12, 2018 | 168.25 | 170.53 | 168.10 | 170.07 | 680,233 | +3.15(+1.89%) |
Apr 11, 2018 | 165.93 | 168.39 | 165.63 | 166.92 | 436,500 | +0.07(+0.04%) |
Apr 10, 2018 | 165.39 | 167.83 | 164.34 | 166.85 | 705,610 | +5.17(+3.20%) |
Apr 09, 2018 | 162.56 | 166.36 | 161.59 | 161.68 | 396,090 | +1.01(+0.63%) |
Apr 06, 2018 | 160.67 | 419,878 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.45 | 168.66 | 164.61 | 165.68 | 613,888 | -1.71(-1.02%) |
Apr 04, 2018 | 160.51 | 167.84 | 160.47 | 167.40 | 720,533 | +2.13(+1.29%) |
Apr 03, 2018 | 164.22 | 165.72 | 162.44 | 165.27 | 594,631 | +3.07(+1.89%) |