Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 180.00 | 168.00 | 176.99 | 893 | +2.99(+1.72%) | |
Jun 28, 2018 | 178.50 | 178.80 | 171.00 | 174.00 | 1,153 | -6.00(-3.33%) |
Jun 27, 2018 | 181.50 | 183.00 | 175.50 | 180.00 | 1,067 | -3.00(-1.64%) |
Jun 26, 2018 | 189.00 | 189.00 | 180.00 | 183.00 | 874 | -6.00(-3.17%) |
Jun 25, 2018 | 187.50 | 192.00 | 187.50 | 189.00 | 453 | +3.00(+1.61%) |
Jun 22, 2018 | 192.00 | 192.00 | 186.00 | 186.00 | 1,136 | -6.00(-3.12%) |
Jun 21, 2018 | 201.00 | 201.00 | 189.00 | 192.00 | 846 | -7.50(-3.76%) |
Jun 20, 2018 | 198.00 | 200.25 | 193.50 | 199.50 | 1,649 | +0.00(+0.00%) |
Jun 19, 2018 | 204.00 | 205.50 | 191.04 | 199.50 | 4,442 | +15.00(+8.13%) |
Jun 18, 2018 | 195.00 | 195.00 | 181.50 | 184.50 | 1,386 | -4.50(-2.38%) |
Jun 15, 2018 | 201.00 | 177.00 | 189.00 | 6,327 | -7.50(-3.82%) | |
Jun 14, 2018 | 202.50 | 204.00 | 183.00 | 196.50 | 5,354 | -4.50(-2.24%) |
Jun 13, 2018 | 228.00 | 232.35 | 195.00 | 201.00 | 41,520 | +6.00(+3.08%) |
Jun 12, 2018 | 204.00 | 204.00 | 193.50 | 195.00 | 1,289 | -7.50(-3.70%) |
Jun 11, 2018 | 210.00 | 210.00 | 192.00 | 202.50 | 4,918 | +9.00(+4.65%) |
Jun 08, 2018 | 192.31 | 198.00 | 190.50 | 193.50 | 413 | +1.50(+0.78%) |
Jun 07, 2018 | 192.00 | 193.50 | 189.00 | 192.00 | 248 | +1.50(+0.79%) |
Jun 06, 2018 | 189.00 | 190.50 | 121 | +1.50(+0.79%) | ||
Jun 05, 2018 | 189.00 | 193.50 | 189.00 | 189.00 | 162 | -3.00(-1.56%) |
Jun 04, 2018 | 201.00 | 204.00 | 192.00 | 192.00 | 699 | -12.00(-5.88%) |
Jun 01, 2018 | 204.00 | 204.00 | 196.50 | 204.00 | 1,158 | +12.22(+6.37%) |
May 31, 2018 | 196.50 | 201.00 | 190.50 | 191.78 | 1,416 | -3.21(-1.65%) |
May 30, 2018 | 190.50 | 194.99 | 188.55 | 194.99 | 204 | +4.49(+2.35%) |
May 29, 2018 | 192.82 | 195.00 | 189.75 | 190.50 | 206 | -3.00(-1.55%) |
May 25, 2018 | 193.50 | 193.50 | 193.50 | 0 | +4.50(+2.38%) | |
May 24, 2018 | 190.50 | 193.50 | 189.00 | 189.00 | 152 | -1.50(-0.79%) |
May 23, 2018 | 198.00 | 202.29 | 189.00 | 190.50 | 2,949 | -9.00(-4.51%) |
May 22, 2018 | 195.00 | 199.50 | 193.50 | 199.50 | 217 | +6.00(+3.10%) |
May 21, 2018 | 196.50 | 199.50 | 193.50 | 193.50 | 322 | -0.59(-0.30%) |
May 18, 2018 | 198.39 | 199.50 | 193.50 | 194.09 | 314 | -5.41(-2.71%) |
May 17, 2018 | 199.50 | 201.00 | 198.00 | 199.50 | 103 | +3.00(+1.53%) |
May 16, 2018 | 199.50 | 201.78 | 193.50 | 196.50 | 146 | -6.00(-2.96%) |
May 15, 2018 | 197.97 | 202.50 | 196.50 | 202.50 | 93 | +3.00(+1.50%) |
May 14, 2018 | 197.09 | 199.50 | 195.75 | 199.50 | 138 | +3.00(+1.53%) |
May 11, 2018 | 196.50 | 196.51 | 192.00 | 196.50 | 110 | -3.00(-1.50%) |
May 10, 2018 | 195.00 | 199.50 | 195.00 | 199.50 | 66 | +5.66(+2.92%) |
May 09, 2018 | 195.00 | 198.00 | 192.00 | 193.84 | 305 | -2.66(-1.35%) |
May 08, 2018 | 196.57 | 199.50 | 195.00 | 196.50 | 190 | +0.00(+0.00%) |
May 07, 2018 | 196.50 | 198.00 | 195.41 | 196.50 | 91 | +0.00(+0.00%) |
May 04, 2018 | 195.41 | 198.00 | 195.01 | 196.50 | 146 | -3.00(-1.50%) |
May 03, 2018 | 199.50 | 202.50 | 195.15 | 199.50 | 300 | +1.50(+0.76%) |
May 02, 2018 | 204.00 | 207.00 | 198.00 | 198.00 | 728 | -7.50(-3.65%) |
May 01, 2018 | 202.50 | 205.50 | 202.50 | 205.50 | 189 | +6.00(+3.01%) |
Apr 30, 2018 | 198.00 | 202.50 | 195.16 | 199.50 | 342 | -2.25(-1.12%) |
Apr 27, 2018 | 204.00 | 205.50 | 201.75 | 201.75 | 135 | -3.75(-1.82%) |
Apr 26, 2018 | 207.00 | 207.00 | 202.50 | 205.50 | 83 | +0.00(+0.00%) |
Apr 25, 2018 | 204.00 | 207.00 | 192.00 | 205.50 | 531 | +0.00(+0.00%) |
Apr 24, 2018 | 208.50 | 210.00 | 201.54 | 205.50 | 408 | +0.00(+0.00%) |
Apr 23, 2018 | 210.00 | 210.00 | 205.50 | 205.50 | 79 | -1.51(-0.73%) |
Apr 20, 2018 | 205.50 | 208.02 | 204.01 | 207.01 | 121 | +0.01(+0.01%) |
Apr 19, 2018 | 211.50 | 211.50 | 204.00 | 207.00 | 168 | -6.00(-2.82%) |
Apr 18, 2018 | 214.50 | 216.15 | 210.01 | 213.00 | 79 | -1.50(-0.70%) |
Apr 17, 2018 | 225.00 | 225.00 | 210.00 | 214.50 | 504 | +0.00(+0.00%) |
Apr 16, 2018 | 213.00 | 216.51 | 213.00 | 214.50 | 73 | -3.00(-1.38%) |
Apr 13, 2018 | 213.00 | 223.50 | 213.00 | 217.50 | 459 | +0.00(+0.00%) |
Apr 12, 2018 | 217.35 | 217.50 | 216.75 | 217.50 | 38 | +3.00(+1.40%) |
Apr 11, 2018 | 216.06 | 217.50 | 213.24 | 214.50 | 51 | +1.50(+0.70%) |
Apr 10, 2018 | 220.50 | 220.50 | 213.00 | 213.00 | 51 | -7.50(-3.40%) |
Apr 09, 2018 | 214.50 | 220.50 | 211.50 | 220.50 | 357 | +9.00(+4.26%) |
Apr 06, 2018 | 216.00 | 216.15 | 211.50 | 211.50 | 28 | -6.00(-2.76%) |
Apr 05, 2018 | 215.40 | 220.51 | 213.00 | 217.50 | 166 | +3.00(+1.40%) |
Apr 04, 2018 | 211.50 | 214.51 | 207.00 | 214.50 | 198 | +4.50(+2.14%) |
Apr 03, 2018 | 208.50 | 210.00 | 205.50 | 210.00 | 173 | -1.50(-0.71%) |