Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 163.40 | 165.55 | 161.72 | 164.55 | 348,226 | +1.27(+0.78%) |
Jun 28, 2018 | 160.71 | 163.59 | 160.08 | 163.28 | 314,680 | +2.63(+1.64%) |
Jun 27, 2018 | 163.94 | 165.50 | 160.57 | 160.65 | 201,248 | -2.79(-1.70%) |
Jun 26, 2018 | 162.80 | 164.22 | 160.56 | 163.44 | 389,679 | +0.71(+0.44%) |
Jun 25, 2018 | 167.22 | 167.92 | 162.46 | 162.72 | 284,719 | -4.64(-2.77%) |
Jun 22, 2018 | 169.43 | 169.43 | 167.17 | 167.36 | 291,344 | -1.04(-0.62%) |
Jun 21, 2018 | 168.07 | 170.09 | 167.67 | 168.41 | 276,755 | +0.40(+0.24%) |
Jun 20, 2018 | 167.81 | 168.47 | 167.00 | 168.01 | 215,470 | +0.44(+0.26%) |
Jun 19, 2018 | 164.50 | 167.62 | 163.45 | 167.57 | 393,753 | +2.24(+1.35%) |
Jun 18, 2018 | 165.03 | 165.96 | 162.56 | 165.33 | 542,392 | -0.66(-0.40%) |
Jun 15, 2018 | 169.02 | 165.43 | 166.00 | 446,224 | -3.02(-1.79%) | |
Jun 14, 2018 | 168.88 | 169.30 | 167.94 | 169.02 | 209,454 | +0.61(+0.36%) |
Jun 13, 2018 | 169.33 | 172.15 | 168.14 | 168.41 | 442,657 | -1.05(-0.62%) |
Jun 12, 2018 | 169.07 | 169.67 | 168.49 | 169.47 | 399,943 | +0.96(+0.57%) |
Jun 11, 2018 | 169.38 | 169.94 | 168.18 | 168.50 | 377,421 | -0.78(-0.46%) |
Jun 08, 2018 | 166.44 | 169.45 | 165.69 | 169.29 | 302,993 | +2.84(+1.70%) |
Jun 07, 2018 | 167.03 | 168.03 | 164.77 | 166.45 | 366,150 | -0.24(-0.14%) |
Jun 06, 2018 | 166.81 | 166.69 | 274,246 | +1.36(+0.82%) | ||
Jun 05, 2018 | 163.35 | 165.37 | 163.08 | 165.33 | 643,691 | +1.81(+1.11%) |
Jun 04, 2018 | 162.77 | 163.55 | 161.43 | 163.52 | 240,547 | +1.72(+1.06%) |
Jun 01, 2018 | 163.72 | 163.72 | 160.63 | 161.80 | 298,607 | -0.53(-0.33%) |
May 31, 2018 | 163.38 | 163.87 | 161.11 | 162.34 | 788,191 | -0.62(-0.38%) |
May 30, 2018 | 163.00 | 164.03 | 162.13 | 162.96 | 592,888 | +0.97(+0.60%) |
May 29, 2018 | 167.53 | 167.64 | 161.94 | 161.99 | 461,529 | -6.60(-3.92%) |
May 25, 2018 | 168.59 | 168.59 | 168.59 | 0 | -1.08(-0.64%) | |
May 24, 2018 | 168.96 | 169.86 | 168.47 | 169.67 | 321,722 | +0.21(+0.12%) |
May 23, 2018 | 167.76 | 169.68 | 167.63 | 169.47 | 208,156 | +0.78(+0.46%) |
May 22, 2018 | 170.21 | 170.21 | 168.03 | 168.68 | 381,577 | -1.46(-0.86%) |
May 21, 2018 | 169.53 | 170.37 | 168.69 | 170.14 | 340,005 | +1.89(+1.13%) |
May 18, 2018 | 167.56 | 168.92 | 166.67 | 168.25 | 195,051 | +0.90(+0.54%) |
May 17, 2018 | 167.34 | 168.49 | 166.12 | 167.34 | 365,768 | -0.20(-0.12%) |
May 16, 2018 | 166.58 | 168.45 | 165.60 | 167.54 | 354,254 | +1.57(+0.95%) |
May 15, 2018 | 167.21 | 167.75 | 165.28 | 165.97 | 562,342 | -1.52(-0.91%) |
May 14, 2018 | 169.39 | 169.57 | 167.19 | 167.49 | 356,079 | -1.38(-0.82%) |
May 11, 2018 | 170.41 | 171.04 | 167.97 | 168.88 | 363,619 | -1.63(-0.96%) |
May 10, 2018 | 171.59 | 172.82 | 170.30 | 170.51 | 291,153 | -0.60(-0.35%) |
May 09, 2018 | 174.94 | 174.94 | 170.83 | 171.11 | 546,439 | -3.36(-1.93%) |
May 08, 2018 | 171.05 | 175.06 | 169.54 | 174.47 | 882,316 | +5.95(+3.53%) |
May 07, 2018 | 170.40 | 170.70 | 167.21 | 168.52 | 640,224 | -1.25(-0.73%) |
May 04, 2018 | 167.06 | 170.62 | 167.06 | 169.77 | 353,207 | +1.86(+1.11%) |
May 03, 2018 | 168.59 | 169.81 | 165.93 | 167.91 | 308,933 | -1.28(-0.75%) |
May 02, 2018 | 169.90 | 171.27 | 168.96 | 169.18 | 541,233 | -0.69(-0.41%) |
May 01, 2018 | 167.43 | 170.03 | 167.16 | 169.88 | 345,494 | +2.25(+1.34%) |
Apr 30, 2018 | 167.69 | 170.06 | 167.16 | 167.63 | 325,508 | +0.44(+0.27%) |
Apr 27, 2018 | 167.47 | 168.31 | 166.36 | 167.19 | 158,924 | -0.12(-0.07%) |
Apr 26, 2018 | 167.58 | 168.67 | 166.41 | 167.31 | 332,359 | +0.13(+0.08%) |
Apr 25, 2018 | 170.60 | 170.91 | 166.49 | 167.18 | 447,147 | -3.85(-2.25%) |
Apr 24, 2018 | 173.14 | 173.53 | 169.86 | 171.02 | 226,976 | -0.79(-0.46%) |
Apr 23, 2018 | 174.19 | 174.54 | 171.27 | 171.81 | 283,191 | -1.71(-0.99%) |
Apr 20, 2018 | 174.32 | 175.03 | 173.28 | 173.53 | 326,128 | -0.49(-0.28%) |
Apr 19, 2018 | 172.62 | 174.67 | 172.21 | 174.02 | 242,429 | +1.10(+0.63%) |
Apr 18, 2018 | 172.86 | 174.07 | 171.24 | 172.92 | 394,690 | +0.99(+0.57%) |
Apr 17, 2018 | 172.63 | 173.42 | 170.77 | 171.93 | 454,937 | +0.73(+0.43%) |
Apr 16, 2018 | 171.19 | 172.15 | 170.33 | 171.20 | 423,354 | +1.30(+0.76%) |
Apr 13, 2018 | 172.12 | 173.08 | 168.93 | 169.91 | 244,593 | -1.67(-0.97%) |
Apr 12, 2018 | 172.72 | 172.90 | 171.34 | 171.58 | 482,432 | -0.06(-0.03%) |
Apr 11, 2018 | 171.54 | 174.00 | 170.91 | 171.64 | 345,189 | -1.42(-0.82%) |
Apr 10, 2018 | 173.77 | 175.46 | 172.57 | 173.06 | 427,705 | +1.98(+1.16%) |
Apr 09, 2018 | 170.24 | 173.01 | 169.69 | 171.08 | 261,499 | +1.64(+0.97%) |
Apr 06, 2018 | 170.57 | 172.65 | 168.73 | 169.44 | 382,038 | -2.81(-1.63%) |
Apr 05, 2018 | 172.65 | 173.06 | 171.13 | 172.25 | 340,367 | +0.99(+0.58%) |
Apr 04, 2018 | 166.73 | 171.74 | 163.84 | 171.26 | 484,484 | +1.97(+1.16%) |
Apr 03, 2018 | 170.12 | 171.48 | 166.77 | 169.29 | 556,840 | -0.05(-0.03%) |