Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 168.88 | 169.74 | 167.69 | 167.69 | 452,828 | +0.35(+0.21%) |
Jun 28, 2018 | 165.59 | 167.72 | 165.37 | 167.35 | 1,441,178 | +1.26(+0.76%) |
Jun 27, 2018 | 171.05 | 171.45 | 166.00 | 166.09 | 837,507 | -4.06(-2.39%) |
Jun 26, 2018 | 170.10 | 171.00 | 169.30 | 170.15 | 3,898,689 | +0.60(+0.36%) |
Jun 25, 2018 | 172.81 | 172.81 | 167.37 | 169.55 | 1,934,428 | -5.14(-2.94%) |
Jun 22, 2018 | 176.94 | 177.05 | 174.35 | 174.69 | 396,871 | -1.40(-0.79%) |
Jun 21, 2018 | 179.50 | 179.57 | 175.82 | 176.08 | 442,936 | -2.21(-1.24%) |
Jun 20, 2018 | 178.45 | 179.20 | 177.48 | 178.29 | 713,757 | +0.85(+0.48%) |
Jun 19, 2018 | 176.73 | 177.57 | 174.74 | 177.44 | 935,317 | -1.97(-1.10%) |
Jun 18, 2018 | 180.00 | 180.00 | 177.75 | 179.41 | 595,776 | -1.74(-0.96%) |
Jun 15, 2018 | 181.37 | 181.31 | 181.16 | 399,138 | -0.16(-0.09%) | |
Jun 14, 2018 | 181.28 | 182.19 | 180.23 | 181.31 | 581,487 | +1.08(+0.60%) |
Jun 13, 2018 | 180.62 | 182.15 | 180.04 | 180.24 | 3,255,463 | -0.27(-0.15%) |
Jun 12, 2018 | 180.04 | 180.63 | 178.90 | 180.51 | 331,496 | +0.93(+0.52%) |
Jun 11, 2018 | 179.65 | 180.49 | 178.99 | 179.58 | 454,412 | -0.35(-0.19%) |
Jun 08, 2018 | 179.48 | 180.27 | 178.48 | 179.93 | 863,753 | -1.62(-0.89%) |
Jun 07, 2018 | 183.36 | 183.56 | 180.25 | 181.55 | 740,903 | -1.63(-0.89%) |
Jun 06, 2018 | 183.18 | 181.27 | 183.18 | 450,766 | +1.15(+0.63%) | |
Jun 05, 2018 | 181.64 | 182.51 | 180.96 | 182.03 | 228,062 | +0.86(+0.48%) |
Jun 04, 2018 | 180.22 | 181.37 | 179.53 | 181.16 | 416,318 | +1.42(+0.79%) |
Jun 01, 2018 | 177.31 | 179.74 | 176.68 | 179.74 | 376,979 | +4.00(+2.28%) |
May 31, 2018 | 176.73 | 177.53 | 175.45 | 175.74 | 571,125 | -1.28(-0.73%) |
May 30, 2018 | 176.83 | 178.34 | 176.15 | 177.02 | 762,009 | +1.14(+0.65%) |
May 29, 2018 | 176.19 | 177.36 | 174.66 | 175.88 | 546,950 | -1.07(-0.60%) |
May 25, 2018 | 176.94 | 176.94 | 176.94 | 0 | +1.42(+0.81%) | |
May 24, 2018 | 174.95 | 175.90 | 173.35 | 175.53 | 403,926 | +0.70(+0.40%) |
May 23, 2018 | 172.54 | 174.88 | 171.82 | 174.83 | 369,447 | +0.94(+0.54%) |
May 22, 2018 | 174.39 | 175.21 | 173.30 | 173.89 | 532,048 | +0.97(+0.56%) |
May 21, 2018 | 173.73 | 174.63 | 171.40 | 172.92 | 524,176 | +1.72(+1.00%) |
May 18, 2018 | 172.14 | 172.39 | 170.60 | 171.21 | 736,824 | -2.48(-1.43%) |
May 17, 2018 | 173.79 | 175.11 | 172.39 | 173.69 | 462,617 | -0.51(-0.29%) |
May 16, 2018 | 173.34 | 174.57 | 171.88 | 174.20 | 434,204 | +2.21(+1.29%) |
May 15, 2018 | 172.73 | 173.21 | 170.75 | 171.99 | 449,358 | -1.88(-1.08%) |
May 14, 2018 | 173.92 | 175.96 | 173.56 | 173.87 | 587,952 | +2.10(+1.22%) |
May 11, 2018 | 172.05 | 173.37 | 171.46 | 171.77 | 660,489 | -1.27(-0.73%) |
May 10, 2018 | 170.90 | 173.11 | 170.79 | 173.03 | 441,978 | +3.09(+1.82%) |
May 09, 2018 | 168.01 | 170.06 | 167.63 | 169.94 | 371,166 | +2.55(+1.52%) |
May 08, 2018 | 166.30 | 167.62 | 165.66 | 167.39 | 428,872 | +0.98(+0.59%) |
May 07, 2018 | 166.16 | 167.18 | 165.56 | 166.41 | 421,257 | +1.59(+0.97%) |
May 04, 2018 | 160.16 | 165.10 | 159.43 | 164.81 | 703,202 | +3.78(+2.35%) |
May 03, 2018 | 158.82 | 161.74 | 157.61 | 161.03 | 852,121 | +0.96(+0.60%) |
May 02, 2018 | 160.95 | 161.46 | 159.40 | 160.08 | 548,667 | -0.71(-0.44%) |
May 01, 2018 | 157.80 | 160.97 | 157.61 | 160.79 | 1,112,193 | +2.60(+1.64%) |
Apr 30, 2018 | 159.67 | 160.88 | 157.51 | 158.19 | 640,830 | -1.75(-1.10%) |
Apr 27, 2018 | 163.12 | 163.28 | 159.15 | 159.95 | 1,176,390 | -1.12(-0.70%) |
Apr 26, 2018 | 160.34 | 161.23 | 159.37 | 161.07 | 1,638,902 | +3.22(+2.04%) |
Apr 25, 2018 | 158.75 | 158.98 | 155.35 | 157.85 | 1,576,330 | -0.20(-0.12%) |
Apr 24, 2018 | 160.72 | 162.19 | 156.65 | 158.04 | 1,237,528 | -1.28(-0.81%) |
Apr 23, 2018 | 162.08 | 162.45 | 158.92 | 159.33 | 727,898 | -2.15(-1.33%) |
Apr 20, 2018 | 163.37 | 164.20 | 160.76 | 161.47 | 1,262,820 | -1.93(-1.18%) |
Apr 19, 2018 | 167.51 | 167.70 | 162.83 | 163.41 | 1,967,159 | -7.39(-4.33%) |
Apr 18, 2018 | 171.38 | 171.77 | 169.28 | 170.79 | 516,941 | -1.70(-0.98%) |
Apr 17, 2018 | 170.62 | 172.89 | 170.28 | 172.49 | 390,300 | +3.21(+1.89%) |
Apr 16, 2018 | 169.99 | 170.19 | 167.88 | 169.28 | 301,986 | +0.30(+0.18%) |
Apr 13, 2018 | 172.23 | 172.53 | 168.38 | 168.98 | 458,443 | -1.26(-0.74%) |
Apr 12, 2018 | 168.42 | 170.70 | 168.27 | 170.24 | 679,539 | +3.15(+1.89%) |
Apr 11, 2018 | 166.10 | 168.56 | 165.80 | 167.09 | 436,054 | +0.07(+0.04%) |
Apr 10, 2018 | 165.56 | 168.00 | 164.51 | 167.03 | 704,890 | +5.18(+3.20%) |
Apr 09, 2018 | 162.73 | 166.53 | 161.76 | 161.85 | 395,685 | +1.01(+0.63%) |
Apr 06, 2018 | 160.84 | 419,449 | -5.02(-3.02%) | |||
Apr 05, 2018 | 168.62 | 168.83 | 164.78 | 165.85 | 613,261 | -1.72(-1.02%) |
Apr 04, 2018 | 160.68 | 168.01 | 160.63 | 167.57 | 719,798 | +2.13(+1.29%) |
Apr 03, 2018 | 164.39 | 165.89 | 162.61 | 165.44 | 594,024 | +3.07(+1.89%) |