Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 211.49 | 212.64 | 210.11 | 210.65 | 730,095 | -0.27(-0.13%) |
Jun 28, 2018 | 207.75 | 211.08 | 207.27 | 210.92 | 669,047 | +2.51(+1.20%) |
Jun 27, 2018 | 210.77 | 212.23 | 208.11 | 208.41 | 1,282,026 | -2.24(-1.06%) |
Jun 26, 2018 | 210.56 | 212.02 | 209.49 | 210.65 | 1,502,503 | -0.33(-0.16%) |
Jun 25, 2018 | 215.11 | 215.11 | 210.20 | 210.98 | 1,301,328 | -5.33(-2.46%) |
Jun 22, 2018 | 219.09 | 219.53 | 214.81 | 216.31 | 1,603,615 | -2.51(-1.15%) |
Jun 21, 2018 | 221.18 | 222.92 | 218.34 | 218.82 | 1,418,393 | -2.90(-1.31%) |
Jun 20, 2018 | 218.62 | 221.94 | 217.54 | 221.72 | 2,612,514 | +1.64(+0.75%) |
Jun 19, 2018 | 218.57 | 222.88 | 218.57 | 220.08 | 19,807,106 | -0.36(-0.16%) |
Jun 18, 2018 | 215.56 | 221.35 | 213.69 | 220.44 | 4,550,680 | +13.35(+6.45%) |
Jun 15, 2018 | 207.42 | 205.53 | 207.09 | 702,456 | +1.56(+0.76%) | |
Jun 14, 2018 | 207.71 | 208.42 | 205.22 | 205.53 | 394,426 | -2.13(-1.03%) |
Jun 13, 2018 | 207.02 | 209.88 | 205.50 | 207.66 | 670,108 | +2.68(+1.31%) |
Jun 12, 2018 | 204.00 | 205.20 | 202.55 | 204.98 | 416,377 | +2.17(+1.07%) |
Jun 11, 2018 | 201.95 | 203.55 | 200.53 | 202.81 | 702,690 | +0.31(+0.15%) |
Jun 08, 2018 | 200.14 | 203.23 | 199.90 | 202.50 | 550,845 | +2.35(+1.17%) |
Jun 07, 2018 | 207.08 | 207.08 | 199.43 | 200.15 | 956,645 | -7.36(-3.55%) |
Jun 06, 2018 | 207.71 | 207.51 | 594,310 | +3.35(+1.64%) | ||
Jun 05, 2018 | 202.36 | 204.41 | 201.96 | 204.16 | 529,246 | +1.92(+0.95%) |
Jun 04, 2018 | 201.66 | 202.45 | 196.72 | 202.24 | 1,107,164 | +1.56(+0.78%) |
Jun 01, 2018 | 200.03 | 202.24 | 199.46 | 200.68 | 731,656 | +1.33(+0.67%) |
May 31, 2018 | 201.14 | 203.49 | 199.19 | 199.35 | 676,508 | -1.98(-0.98%) |
May 30, 2018 | 200.49 | 202.92 | 199.20 | 201.33 | 994,577 | +1.37(+0.69%) |
May 29, 2018 | 201.05 | 201.22 | 192.40 | 199.96 | 2,073,579 | -2.16(-1.07%) |
May 25, 2018 | 202.12 | 202.12 | 202.12 | 0 | -0.24(-0.12%) | |
May 24, 2018 | 200.45 | 203.20 | 199.84 | 202.36 | 668,736 | +1.76(+0.88%) |
May 23, 2018 | 198.18 | 200.61 | 198.18 | 200.60 | 334,805 | +1.02(+0.51%) |
May 22, 2018 | 203.60 | 204.06 | 199.30 | 199.58 | 623,389 | -3.95(-1.94%) |
May 21, 2018 | 205.60 | 206.58 | 202.16 | 203.53 | 497,917 | -0.94(-0.46%) |
May 18, 2018 | 204.99 | 206.00 | 203.99 | 204.47 | 664,706 | -1.03(-0.50%) |
May 17, 2018 | 203.49 | 206.87 | 202.67 | 205.50 | 518,379 | +2.17(+1.07%) |
May 16, 2018 | 202.40 | 204.29 | 201.78 | 203.33 | 356,031 | +1.13(+0.56%) |
May 15, 2018 | 202.17 | 202.24 | 200.65 | 202.20 | 446,690 | -0.10(-0.05%) |
May 14, 2018 | 202.78 | 203.39 | 201.43 | 202.30 | 426,208 | -0.28(-0.14%) |
May 11, 2018 | 204.09 | 204.43 | 201.95 | 202.58 | 748,712 | -1.66(-0.81%) |
May 10, 2018 | 205.07 | 205.98 | 203.85 | 204.24 | 562,737 | +0.13(+0.06%) |
May 09, 2018 | 204.82 | 206.29 | 203.75 | 204.11 | 488,850 | +0.86(+0.42%) |
May 08, 2018 | 202.66 | 203.86 | 202.35 | 203.25 | 572,383 | +0.18(+0.09%) |
May 07, 2018 | 200.04 | 204.69 | 199.45 | 203.07 | 1,179,723 | +3.03(+1.51%) |
May 04, 2018 | 203.49 | 204.21 | 196.81 | 200.04 | 2,021,497 | -10.40(-4.94%) |
May 03, 2018 | 209.04 | 212.49 | 208.00 | 210.44 | 879,251 | -0.03(-0.01%) |
May 02, 2018 | 210.46 | 213.26 | 209.54 | 210.47 | 785,381 | +0.12(+0.06%) |
May 01, 2018 | 207.07 | 210.39 | 206.11 | 210.35 | 456,566 | +3.07(+1.48%) |
Apr 30, 2018 | 208.46 | 208.80 | 205.77 | 207.28 | 499,202 | -0.45(-0.22%) |
Apr 27, 2018 | 206.97 | 208.34 | 206.45 | 207.73 | 545,224 | +1.67(+0.81%) |
Apr 26, 2018 | 202.71 | 206.59 | 202.37 | 206.06 | 469,905 | +4.77(+2.37%) |
Apr 25, 2018 | 205.92 | 206.16 | 200.44 | 201.29 | 496,957 | -4.47(-2.17%) |
Apr 24, 2018 | 207.88 | 209.25 | 203.95 | 205.76 | 496,658 | -0.63(-0.31%) |
Apr 23, 2018 | 209.61 | 211.97 | 204.53 | 206.39 | 460,362 | -2.56(-1.23%) |
Apr 20, 2018 | 209.71 | 210.28 | 206.68 | 208.95 | 890,597 | -0.74(-0.35%) |
Apr 19, 2018 | 210.39 | 211.95 | 209.46 | 209.69 | 356,111 | -1.20(-0.57%) |
Apr 18, 2018 | 209.76 | 212.49 | 208.31 | 210.89 | 755,866 | +1.84(+0.88%) |
Apr 17, 2018 | 204.72 | 209.22 | 203.84 | 209.05 | 1,038,686 | +6.22(+3.07%) |
Apr 16, 2018 | 202.89 | 203.40 | 201.58 | 202.83 | 452,764 | +1.85(+0.92%) |
Apr 13, 2018 | 202.16 | 203.20 | 199.46 | 200.98 | 345,267 | +0.30(+0.15%) |
Apr 12, 2018 | 201.13 | 202.00 | 200.44 | 200.68 | 310,791 | +0.61(+0.30%) |
Apr 11, 2018 | 198.79 | 202.00 | 198.79 | 200.07 | 303,025 | -0.12(-0.06%) |
Apr 10, 2018 | 198.64 | 200.73 | 198.16 | 200.19 | 313,561 | +3.70(+1.88%) |
Apr 09, 2018 | 198.20 | 199.90 | 196.49 | 196.49 | 215,947 | +0.15(+0.08%) |
Apr 06, 2018 | 199.29 | 200.45 | 195.38 | 196.34 | 272,930 | -3.87(-1.93%) |
Apr 05, 2018 | 200.64 | 202.61 | 199.90 | 200.21 | 277,843 | +1.00(+0.50%) |
Apr 04, 2018 | 195.58 | 199.91 | 194.20 | 199.21 | 408,199 | +0.08(+0.04%) |
Apr 03, 2018 | 199.09 | 200.27 | 196.84 | 199.13 | 386,752 | +0.97(+0.49%) |