Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 204.90 | 205.21 | 204.90 | 205.15 | 1,153 | -0.75(-0.36%) |
Jun 28, 2018 | 203.15 | 205.90 | 203.15 | 205.90 | 1,739 | +0.42(+0.20%) |
Jun 27, 2018 | 205.14 | 205.48 | 204.06 | 205.48 | 1,773 | -1.35(-0.65%) |
Jun 26, 2018 | 206.17 | 206.84 | 206.17 | 206.84 | 2,302 | +2.34(+1.14%) |
Jun 25, 2018 | 205.15 | 205.15 | 204.50 | 204.50 | 2,406 | -1.82(-0.88%) |
Jun 22, 2018 | 203.63 | 206.32 | 202.64 | 206.32 | 13,500 | +3.91(+1.93%) |
Jun 21, 2018 | 203.09 | 203.57 | 201.29 | 202.41 | 1,790 | +1.40(+0.70%) |
Jun 20, 2018 | 202.24 | 202.24 | 201.01 | 201.01 | 912 | -1.41(-0.70%) |
Jun 19, 2018 | 199.83 | 202.42 | 199.02 | 202.42 | 6,920 | +2.81(+1.41%) |
Jun 18, 2018 | 199.83 | 199.83 | 199.61 | 199.61 | 1,801 | -0.22(-0.11%) |
Jun 15, 2018 | 200.65 | 195.16 | 199.83 | 4,866 | -0.47(-0.23%) | |
Jun 14, 2018 | 200.76 | 200.76 | 199.57 | 200.30 | 1,973 | -0.66(-0.33%) |
Jun 13, 2018 | 202.62 | 204.13 | 200.76 | 200.96 | 4,610 | +0.29(+0.14%) |
Jun 12, 2018 | 199.22 | 200.67 | 189.04 | 200.67 | 1,358 | -0.70(-0.35%) |
Jun 11, 2018 | 199.83 | 205.41 | 198.23 | 201.37 | 5,954 | +1.52(+0.76%) |
Jun 08, 2018 | 214.21 | 214.21 | 199.85 | 199.85 | 4,627 | -2.60(-1.28%) |
Jun 07, 2018 | 203.10 | 203.10 | 202.45 | 202.45 | 1,133 | -1.91(-0.93%) |
Jun 06, 2018 | 203.32 | 205.43 | 200.81 | 204.35 | 2,732 | +1.74(+0.86%) |
Jun 05, 2018 | 198.91 | 202.61 | 198.91 | 202.61 | 1,239 | +2.06(+1.03%) |
Jun 04, 2018 | 202.03 | 202.03 | 200.55 | 200.55 | 1,380 | -1.08(-0.54%) |
Jun 01, 2018 | 204.73 | 204.73 | 200.78 | 201.63 | 3,272 | +1.56(+0.78%) |
May 31, 2018 | 198.44 | 201.69 | 198.44 | 200.07 | 1,293 | -1.02(-0.51%) |
May 30, 2018 | 203.47 | 203.47 | 201.09 | 201.09 | 969 | +3.13(+1.58%) |
May 29, 2018 | 197.96 | 197.96 | 197.96 | 197.96 | 1,543 | -3.17(-1.58%) |
May 25, 2018 | 201.14 | 201.14 | 201.14 | 0 | +0.92(+0.46%) | |
May 24, 2018 | 196.58 | 200.57 | 196.58 | 200.21 | 1,798 | -0.27(-0.14%) |
May 23, 2018 | 198.13 | 200.49 | 198.13 | 200.49 | 1,906 | +3.34(+1.70%) |
May 22, 2018 | 197.14 | 197.14 | 197.14 | 197.14 | 424 | -3.85(-1.91%) |
May 18, 2018 | 200.99 | 200.99 | 200.99 | 420 | +1.17(+0.58%) | |
May 17, 2018 | 194.87 | 199.82 | 194.87 | 199.82 | 1,866 | +3.73(+1.90%) |
May 16, 2018 | 193.72 | 196.79 | 193.72 | 196.10 | 1,670 | +3.54(+1.84%) |
May 15, 2018 | 197.79 | 200.01 | 192.56 | 192.56 | 1,769 | -4.94(-2.50%) |
May 14, 2018 | 199.91 | 199.91 | 197.03 | 197.50 | 1,036 | -0.57(-0.29%) |
May 11, 2018 | 198.07 | 198.07 | 198.07 | 198.07 | 587 | -0.56(-0.28%) |
May 10, 2018 | 200.30 | 200.76 | 198.45 | 198.63 | 2,387 | +1.54(+0.78%) |
May 09, 2018 | 203.24 | 203.24 | 196.10 | 197.09 | 809 | -2.55(-1.28%) |
May 08, 2018 | 198.98 | 199.63 | 193.30 | 199.63 | 2,723 | -3.02(-1.49%) |
May 07, 2018 | 202.91 | 203.36 | 201.75 | 202.66 | 870 | -1.73(-0.85%) |
May 04, 2018 | 195.16 | 204.39 | 195.16 | 204.39 | 4,107 | +6.41(+3.24%) |
May 03, 2018 | 196.10 | 197.97 | 196.10 | 197.97 | 1,296 | -1.40(-0.70%) |
May 02, 2018 | 202.24 | 202.24 | 197.96 | 199.37 | 2,175 | -0.64(-0.32%) |
May 01, 2018 | 190.93 | 202.18 | 190.93 | 200.02 | 7,031 | +9.53(+5.00%) |
Apr 30, 2018 | 193.87 | 193.87 | 189.61 | 190.49 | 6,114 | -2.80(-1.45%) |
Apr 27, 2018 | 194.34 | 194.34 | 190.68 | 193.29 | 797 | -1.73(-0.89%) |
Apr 26, 2018 | 191.43 | 195.02 | 191.43 | 195.02 | 1,167 | +0.70(+0.36%) |
Apr 25, 2018 | 196.92 | 196.92 | 191.43 | 194.32 | 2,482 | -2.20(-1.12%) |
Apr 24, 2018 | 196.53 | 196.53 | 192.95 | 196.53 | 993 | +0.43(+0.22%) |
Apr 23, 2018 | 195.63 | 196.10 | 195.63 | 196.10 | 1,352 | +1.94(+1.00%) |
Apr 20, 2018 | 192.79 | 194.48 | 192.79 | 194.15 | 1,059 | +0.29(+0.15%) |
Apr 19, 2018 | 193.73 | 195.41 | 193.73 | 193.86 | 1,403 | +0.11(+0.06%) |
Apr 18, 2018 | 192.86 | 193.75 | 190.13 | 193.75 | 6,306 | +0.92(+0.48%) |
Apr 17, 2018 | 194.68 | 194.68 | 192.83 | 192.83 | 909 | -0.54(-0.28%) |
Apr 16, 2018 | 192.78 | 194.23 | 192.50 | 193.37 | 2,102 | +0.47(+0.24%) |
Apr 13, 2018 | 191.43 | 194.23 | 191.43 | 192.90 | 3,682 | +3.23(+1.70%) |
Apr 12, 2018 | 192.32 | 192.32 | 189.67 | 189.67 | 623 | -1.85(-0.97%) |
Apr 11, 2018 | 192.83 | 194.23 | 188.63 | 191.52 | 4,333 | -0.84(-0.44%) |
Apr 10, 2018 | 191.94 | 194.22 | 188.67 | 192.36 | 2,860 | +3.17(+1.67%) |
Apr 09, 2018 | 191.50 | 192.98 | 189.19 | 189.19 | 1,445 | -1.21(-0.63%) |
Apr 06, 2018 | 188.52 | 190.40 | 188.52 | 190.40 | 1,058 | +0.22(+0.12%) |
Apr 05, 2018 | 190.52 | 190.52 | 188.63 | 190.18 | 1,986 | +0.23(+0.12%) |
Apr 04, 2018 | 189.94 | 189.94 | 189.94 | 189.94 | 1,474 | -2.40(-1.25%) |
Apr 03, 2018 | 191.11 | 192.34 | 191.11 | 192.34 | 1,081 | +1.90(+1.00%) |