Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 212.75 | 216.47 | 212.44 | 214.88 | 343,751 | +5.12(+2.44%) |
Jun 28, 2018 | 206.75 | 213.62 | 205.94 | 209.75 | 452,215 | +4.66(+2.27%) |
Jun 27, 2018 | 201.06 | 208.69 | 200.73 | 205.09 | 492,844 | +9.53(+4.87%) |
Jun 26, 2018 | 186.94 | 196.69 | 183.62 | 195.56 | 512,845 | +11.12(+6.03%) |
Jun 25, 2018 | 186.94 | 187.75 | 182.75 | 184.44 | 588,789 | -5.44(-2.86%) |
Jun 22, 2018 | 183.06 | 190.19 | 180.69 | 189.88 | 918,000 | +16.62(+9.60%) |
Jun 21, 2018 | 170.31 | 176.19 | 169.44 | 173.25 | 365,978 | -0.31(-0.18%) |
Jun 20, 2018 | 175.25 | 177.88 | 170.88 | 173.56 | 450,729 | +2.56(+1.50%) |
Jun 19, 2018 | 169.69 | 172.50 | 167.31 | 171.00 | 321,868 | -3.25(-1.87%) |
Jun 18, 2018 | 171.31 | 175.50 | 170.19 | 174.25 | 319,872 | +6.12(+3.64%) |
Jun 15, 2018 | 180.62 | 168.00 | 168.12 | 542,691 | -12.50(-6.92%) | |
Jun 14, 2018 | 182.00 | 182.31 | 177.88 | 180.62 | 315,567 | +0.62(+0.35%) |
Jun 13, 2018 | 176.75 | 181.31 | 176.25 | 180.00 | 394,765 | +2.12(+1.19%) |
Jun 12, 2018 | 176.81 | 180.44 | 176.50 | 177.88 | 305,825 | +0.94(+0.53%) |
Jun 11, 2018 | 172.25 | 178.62 | 171.56 | 176.94 | 304,484 | +2.06(+1.18%) |
Jun 08, 2018 | 176.12 | 178.06 | 172.38 | 174.88 | 310,610 | -1.69(-0.96%) |
Jun 07, 2018 | 173.25 | 177.25 | 172.88 | 176.56 | 377,564 | +4.50(+2.62%) |
Jun 06, 2018 | 174.25 | 167.81 | 172.06 | 580,218 | -1.50(-0.86%) | |
Jun 05, 2018 | 168.56 | 174.62 | 167.94 | 173.56 | 622,372 | +2.44(+1.42%) |
Jun 04, 2018 | 176.12 | 176.75 | 169.56 | 171.12 | 425,835 | -3.50(-2.00%) |
Jun 01, 2018 | 178.69 | 181.62 | 174.48 | 174.62 | 554,647 | -8.19(-4.48%) |
May 31, 2018 | 183.44 | 188.94 | 180.19 | 182.81 | 634,791 | -7.44(-3.91%) |
May 30, 2018 | 183.56 | 190.75 | 183.38 | 190.25 | 584,671 | +8.75(+4.82%) |
May 29, 2018 | 183.12 | 184.06 | 176.81 | 181.50 | 660,689 | -4.88(-2.62%) |
May 25, 2018 | 186.38 | 186.38 | 186.38 | 0 | -17.12(-8.42%) | |
May 24, 2018 | 203.56 | 206.78 | 203.06 | 203.50 | 481,948 | -6.50(-3.10%) |
May 23, 2018 | 210.94 | 212.00 | 206.62 | 210.00 | 544,193 | -1.69(-0.80%) |
May 22, 2018 | 214.19 | 216.69 | 211.31 | 211.69 | 701,492 | -2.75(-1.28%) |
May 21, 2018 | 209.44 | 214.75 | 208.88 | 214.44 | 451,360 | +6.56(+3.16%) |
May 18, 2018 | 208.00 | 209.69 | 206.12 | 207.88 | 528,761 | -1.81(-0.86%) |
May 17, 2018 | 211.12 | 213.45 | 206.81 | 209.69 | 634,708 | +0.75(+0.36%) |
May 16, 2018 | 205.62 | 209.25 | 204.12 | 208.94 | 510,720 | +2.13(+1.03%) |
May 15, 2018 | 206.19 | 208.06 | 202.56 | 206.81 | 592,862 | +0.44(+0.21%) |
May 14, 2018 | 204.00 | 206.94 | 203.75 | 206.38 | 421,456 | +3.56(+1.76%) |
May 11, 2018 | 206.25 | 207.75 | 202.38 | 202.81 | 393,122 | -4.38(-2.11%) |
May 10, 2018 | 206.19 | 208.06 | 202.63 | 207.19 | 492,093 | +1.25(+0.61%) |
May 09, 2018 | 203.38 | 207.19 | 203.31 | 205.94 | 512,355 | +8.13(+4.11%) |
May 08, 2018 | 201.19 | 201.88 | 186.12 | 197.81 | 1,868,027 | -0.88(-0.44%) |
May 07, 2018 | 201.19 | 204.31 | 196.75 | 198.69 | 688,488 | +0.88(+0.44%) |
May 04, 2018 | 190.88 | 199.00 | 190.69 | 197.81 | 499,004 | +7.19(+3.77%) |
May 03, 2018 | 185.62 | 191.31 | 184.06 | 190.62 | 378,968 | +4.12(+2.21%) |
May 02, 2018 | 183.44 | 188.75 | 182.50 | 186.50 | 770,642 | +1.44(+0.78%) |
May 01, 2018 | 187.69 | 187.78 | 182.31 | 185.06 | 424,328 | -5.56(-2.92%) |
Apr 30, 2018 | 185.56 | 196.00 | 185.19 | 190.62 | 675,591 | +1.94(+1.03%) |
Apr 27, 2018 | 187.44 | 190.37 | 187.06 | 188.69 | 284,678 | -0.94(-0.49%) |
Apr 26, 2018 | 191.62 | 191.62 | 187.12 | 189.62 | 300,451 | +1.06(+0.56%) |
Apr 25, 2018 | 187.31 | 189.25 | 183.50 | 188.56 | 411,458 | +1.56(+0.84%) |
Apr 24, 2018 | 191.75 | 195.62 | 185.81 | 187.00 | 617,259 | -6.56(-3.39%) |
Apr 23, 2018 | 185.19 | 193.88 | 183.62 | 193.56 | 530,635 | +4.75(+2.52%) |
Apr 20, 2018 | 185.94 | 191.00 | 184.94 | 188.81 | 363,919 | -0.19(-0.10%) |
Apr 19, 2018 | 193.81 | 194.94 | 187.69 | 189.00 | 423,263 | -2.44(-1.27%) |
Apr 18, 2018 | 186.81 | 192.12 | 185.12 | 191.44 | 655,668 | +12.19(+6.80%) |
Apr 17, 2018 | 175.75 | 179.81 | 174.94 | 179.25 | 266,847 | +0.62(+0.35%) |
Apr 16, 2018 | 181.19 | 181.50 | 177.69 | 178.62 | 248,812 | -4.19(-2.29%) |
Apr 13, 2018 | 182.25 | 185.12 | 181.31 | 182.81 | 316,123 | +1.31(+0.72%) |
Apr 12, 2018 | 178.75 | 182.25 | 176.19 | 181.50 | 463,421 | +1.44(+0.80%) |
Apr 11, 2018 | 176.38 | 183.88 | 174.91 | 180.06 | 460,536 | +5.19(+2.97%) |
Apr 10, 2018 | 169.25 | 175.44 | 169.12 | 174.88 | 475,902 | +12.19(+7.49%) |
Apr 09, 2018 | 161.00 | 164.31 | 160.44 | 162.69 | 278,684 | +6.38(+4.08%) |
Apr 06, 2018 | 163.81 | 164.94 | 155.35 | 156.31 | 389,192 | -8.31(-5.05%) |
Apr 05, 2018 | 164.06 | 167.19 | 162.31 | 164.62 | 296,811 | +0.25(+0.15%) |
Apr 04, 2018 | 157.50 | 164.53 | 156.69 | 164.38 | 639,564 | +0.12(+0.08%) |
Apr 03, 2018 | 163.44 | 165.38 | 161.94 | 164.25 | 274,774 | +1.88(+1.15%) |