Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 156.22 | 157.78 | 155.77 | 156.23 | 637,644 | +0.77(+0.50%) |
Jun 28, 2018 | 154.29 | 156.00 | 153.48 | 155.46 | 565,752 | +1.00(+0.65%) |
Jun 27, 2018 | 157.35 | 157.76 | 154.45 | 154.46 | 674,847 | -2.62(-1.67%) |
Jun 26, 2018 | 159.03 | 159.55 | 157.06 | 157.08 | 565,365 | -2.11(-1.32%) |
Jun 25, 2018 | 161.60 | 161.88 | 157.45 | 159.19 | 711,799 | -1.96(-1.21%) |
Jun 22, 2018 | 161.99 | 161.99 | 160.31 | 161.14 | 1,042,537 | -0.12(-0.08%) |
Jun 21, 2018 | 162.74 | 163.04 | 160.17 | 161.27 | 861,794 | -0.90(-0.55%) |
Jun 20, 2018 | 163.04 | 164.00 | 162.05 | 162.16 | 492,372 | -0.05(-0.03%) |
Jun 19, 2018 | 161.04 | 162.25 | 160.12 | 162.21 | 454,614 | +0.17(+0.10%) |
Jun 18, 2018 | 162.36 | 162.36 | 160.68 | 162.04 | 621,677 | -1.11(-0.68%) |
Jun 15, 2018 | 163.30 | 162.77 | 163.15 | 760,813 | +0.38(+0.23%) | |
Jun 14, 2018 | 163.32 | 164.46 | 161.61 | 162.77 | 638,908 | +0.14(+0.09%) |
Jun 13, 2018 | 160.87 | 164.01 | 160.21 | 162.63 | 835,427 | +2.32(+1.45%) |
Jun 12, 2018 | 157.62 | 160.38 | 157.62 | 160.30 | 545,009 | +3.07(+1.95%) |
Jun 11, 2018 | 156.98 | 157.93 | 156.98 | 157.23 | 316,761 | +0.19(+0.12%) |
Jun 08, 2018 | 156.08 | 157.37 | 155.52 | 157.04 | 427,497 | +1.01(+0.65%) |
Jun 07, 2018 | 156.79 | 157.79 | 155.60 | 156.03 | 559,400 | -0.22(-0.14%) |
Jun 06, 2018 | 156.73 | 156.25 | 510,269 | +1.64(+1.06%) | ||
Jun 05, 2018 | 154.50 | 155.94 | 154.00 | 154.61 | 595,117 | +0.22(+0.14%) |
Jun 04, 2018 | 155.16 | 155.16 | 153.58 | 154.39 | 406,680 | +0.07(+0.05%) |
Jun 01, 2018 | 153.54 | 155.25 | 153.10 | 154.31 | 743,332 | +0.78(+0.51%) |
May 31, 2018 | 153.03 | 154.99 | 152.34 | 153.53 | 994,485 | +0.55(+0.36%) |
May 30, 2018 | 150.88 | 153.26 | 150.31 | 152.98 | 453,214 | +2.94(+1.96%) |
May 29, 2018 | 150.85 | 151.04 | 148.57 | 150.05 | 983,415 | -0.44(-0.29%) |
May 25, 2018 | 150.48 | 150.48 | 150.48 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 149.32 | 150.49 | 148.52 | 150.28 | 458,312 | +0.73(+0.49%) |
May 23, 2018 | 147.30 | 149.56 | 147.21 | 149.56 | 458,076 | +1.73(+1.17%) |
May 22, 2018 | 149.46 | 149.86 | 147.80 | 147.83 | 505,962 | -1.38(-0.92%) |
May 21, 2018 | 148.10 | 149.53 | 148.10 | 149.21 | 535,141 | +1.69(+1.15%) |
May 18, 2018 | 148.01 | 148.67 | 147.02 | 147.51 | 893,297 | -0.53(-0.36%) |
May 17, 2018 | 149.42 | 149.42 | 147.34 | 148.04 | 434,686 | -1.11(-0.75%) |
May 16, 2018 | 149.42 | 150.51 | 148.80 | 149.16 | 425,634 | -0.37(-0.25%) |
May 15, 2018 | 150.07 | 151.28 | 148.90 | 149.53 | 619,541 | -1.72(-1.14%) |
May 14, 2018 | 151.68 | 152.90 | 150.01 | 151.25 | 917,072 | -0.41(-0.27%) |
May 11, 2018 | 150.74 | 152.11 | 150.43 | 151.66 | 749,796 | +1.06(+0.70%) |
May 10, 2018 | 148.35 | 150.70 | 146.98 | 150.60 | 552,800 | +3.03(+2.06%) |
May 09, 2018 | 146.63 | 148.00 | 146.13 | 147.57 | 462,986 | +1.24(+0.85%) |
May 08, 2018 | 144.77 | 146.63 | 144.63 | 146.32 | 739,509 | +0.37(+0.25%) |
May 07, 2018 | 143.96 | 146.78 | 142.87 | 145.96 | 644,168 | +2.63(+1.83%) |
May 04, 2018 | 139.62 | 143.80 | 138.89 | 143.33 | 635,067 | +2.76(+1.96%) |
May 03, 2018 | 137.56 | 140.83 | 135.69 | 140.57 | 1,399,802 | -1.17(-0.82%) |
May 02, 2018 | 141.62 | 143.57 | 141.40 | 141.73 | 1,161,569 | -0.21(-0.15%) |
May 01, 2018 | 140.97 | 142.57 | 140.67 | 141.94 | 597,982 | +0.78(+0.55%) |
Apr 30, 2018 | 141.76 | 144.23 | 141.06 | 141.16 | 928,084 | -0.35(-0.25%) |
Apr 27, 2018 | 140.89 | 142.00 | 139.99 | 141.51 | 585,413 | +0.56(+0.40%) |
Apr 26, 2018 | 141.25 | 141.56 | 138.98 | 140.94 | 519,583 | +0.37(+0.26%) |
Apr 25, 2018 | 139.28 | 140.71 | 137.97 | 140.58 | 761,898 | +1.43(+1.03%) |
Apr 24, 2018 | 141.77 | 142.65 | 138.64 | 139.14 | 566,105 | -2.18(-1.54%) |
Apr 23, 2018 | 141.39 | 141.91 | 140.71 | 141.32 | 556,337 | +0.39(+0.27%) |
Apr 20, 2018 | 141.44 | 141.86 | 140.02 | 140.93 | 572,356 | -0.39(-0.27%) |
Apr 19, 2018 | 141.49 | 142.10 | 141.12 | 141.32 | 534,448 | -0.41(-0.29%) |
Apr 18, 2018 | 141.81 | 142.49 | 140.98 | 141.72 | 647,947 | +0.29(+0.21%) |
Apr 17, 2018 | 141.58 | 142.17 | 141.16 | 141.43 | 499,704 | +0.89(+0.63%) |
Apr 16, 2018 | 140.39 | 141.56 | 139.89 | 140.55 | 944,747 | +1.48(+1.06%) |
Apr 13, 2018 | 141.72 | 141.97 | 138.33 | 139.07 | 1,005,009 | -1.59(-1.13%) |
Apr 12, 2018 | 140.61 | 141.93 | 140.27 | 140.66 | 987,361 | +0.99(+0.71%) |
Apr 11, 2018 | 139.39 | 140.80 | 138.82 | 139.67 | 1,141,537 | -0.75(-0.54%) |
Apr 10, 2018 | 140.06 | 140.80 | 138.27 | 140.43 | 926,382 | +2.28(+1.65%) |
Apr 09, 2018 | 136.71 | 140.19 | 136.62 | 138.15 | 1,285,666 | +2.43(+1.79%) |
Apr 06, 2018 | 136.73 | 138.64 | 134.78 | 135.71 | 1,150,126 | -2.32(-1.68%) |
Apr 05, 2018 | 139.18 | 139.39 | 137.81 | 138.03 | 980,972 | -0.18(-0.13%) |
Apr 04, 2018 | 135.90 | 139.59 | 135.72 | 138.21 | 2,636,872 | +0.93(+0.68%) |
Apr 03, 2018 | 137.85 | 138.35 | 134.56 | 137.28 | 23,722,880 | -0.22(-0.16%) |