Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 188.41 | 186.17 | 186.23 | 425,140 | +0.71(+0.38%) | |
Jun 28, 2018 | 185.53 | 186.21 | 183.41 | 185.52 | 478,057 | -0.49(-0.26%) |
Jun 27, 2018 | 188.72 | 189.98 | 185.97 | 186.01 | 418,990 | -2.61(-1.38%) |
Jun 26, 2018 | 189.60 | 190.06 | 187.68 | 188.62 | 293,698 | -1.44(-0.76%) |
Jun 25, 2018 | 193.50 | 193.52 | 188.72 | 190.06 | 287,670 | -4.47(-2.30%) |
Jun 22, 2018 | 196.95 | 197.45 | 194.42 | 194.53 | 89,926 | -1.01(-0.52%) |
Jun 21, 2018 | 195.78 | 196.70 | 194.21 | 195.54 | 139,451 | -0.81(-0.41%) |
Jun 20, 2018 | 197.08 | 197.49 | 195.20 | 196.35 | 108,842 | +0.10(+0.05%) |
Jun 19, 2018 | 197.14 | 197.64 | 194.69 | 196.25 | 281,523 | -3.36(-1.68%) |
Jun 18, 2018 | 199.32 | 200.44 | 197.96 | 199.61 | 218,228 | -0.39(-0.19%) |
Jun 15, 2018 | 200.36 | 198.92 | 200.00 | 161,908 | +1.08(+0.54%) | |
Jun 14, 2018 | 199.38 | 200.10 | 198.18 | 198.92 | 77,356 | +0.15(+0.08%) |
Jun 13, 2018 | 200.71 | 200.71 | 198.27 | 198.77 | 96,381 | -1.54(-0.77%) |
Jun 12, 2018 | 199.44 | 201.00 | 199.14 | 200.31 | 72,270 | +0.57(+0.29%) |
Jun 11, 2018 | 197.05 | 200.81 | 197.05 | 199.74 | 373,105 | +2.21(+1.12%) |
Jun 08, 2018 | 196.28 | 197.61 | 195.42 | 197.53 | 85,761 | +1.72(+0.88%) |
Jun 07, 2018 | 195.96 | 196.48 | 194.65 | 195.81 | 108,837 | +0.11(+0.06%) |
Jun 06, 2018 | 195.75 | 193.27 | 195.70 | 145,272 | +1.16(+0.60%) | |
Jun 05, 2018 | 195.32 | 195.72 | 192.98 | 194.54 | 199,976 | -0.71(-0.36%) |
Jun 04, 2018 | 197.14 | 198.09 | 194.80 | 195.25 | 229,415 | -1.42(-0.72%) |
Jun 01, 2018 | 194.98 | 197.10 | 194.98 | 196.67 | 90,193 | +2.57(+1.32%) |
May 31, 2018 | 196.54 | 197.16 | 193.76 | 194.10 | 245,882 | -2.82(-1.43%) |
May 30, 2018 | 194.64 | 197.75 | 194.64 | 196.92 | 142,133 | +3.05(+1.57%) |
May 29, 2018 | 195.68 | 195.68 | 192.92 | 193.87 | 271,174 | -2.75(-1.40%) |
May 25, 2018 | 196.62 | 196.62 | 196.62 | 0 | +0.84(+0.43%) | |
May 24, 2018 | 193.16 | 196.20 | 193.16 | 195.78 | 207,605 | +2.23(+1.15%) |
May 23, 2018 | 192.93 | 193.55 | 191.81 | 193.55 | 153,692 | -0.14(-0.07%) |
May 22, 2018 | 197.08 | 197.08 | 193.58 | 193.69 | 370,038 | -2.36(-1.20%) |
May 21, 2018 | 194.45 | 196.89 | 193.43 | 196.05 | 247,126 | +2.45(+1.27%) |
May 18, 2018 | 193.78 | 194.02 | 192.68 | 193.60 | 74,728 | -0.13(-0.07%) |
May 17, 2018 | 193.28 | 195.13 | 193.28 | 193.73 | 186,947 | +0.75(+0.39%) |
May 16, 2018 | 191.15 | 194.00 | 191.15 | 192.98 | 101,009 | +1.66(+0.87%) |
May 15, 2018 | 191.88 | 191.88 | 190.76 | 191.32 | 146,559 | -0.81(-0.42%) |
May 14, 2018 | 193.37 | 194.49 | 191.77 | 192.13 | 262,185 | -1.04(-0.54%) |
May 11, 2018 | 191.51 | 193.77 | 191.04 | 193.17 | 249,887 | +2.01(+1.05%) |
May 10, 2018 | 189.73 | 191.45 | 189.50 | 191.16 | 233,251 | +1.90(+1.00%) |
May 09, 2018 | 188.48 | 189.82 | 188.15 | 189.26 | 169,994 | +1.19(+0.63%) |
May 08, 2018 | 186.10 | 189.49 | 186.10 | 188.07 | 152,595 | +1.41(+0.76%) |
May 07, 2018 | 187.69 | 187.75 | 186.21 | 186.66 | 94,995 | -0.27(-0.14%) |
May 04, 2018 | 183.74 | 187.88 | 183.44 | 186.93 | 167,275 | +2.16(+1.17%) |
May 03, 2018 | 184.75 | 185.69 | 181.69 | 184.77 | 158,851 | -0.42(-0.23%) |
May 02, 2018 | 186.18 | 187.50 | 184.87 | 185.19 | 276,081 | -1.87(-1.00%) |
May 01, 2018 | 187.50 | 187.82 | 185.35 | 187.06 | 190,500 | -0.63(-0.34%) |
Apr 30, 2018 | 190.94 | 191.21 | 187.59 | 187.69 | 138,993 | -2.31(-1.22%) |
Apr 27, 2018 | 188.41 | 190.21 | 187.42 | 190.01 | 274,956 | +2.39(+1.27%) |
Apr 26, 2018 | 188.36 | 189.20 | 185.25 | 187.62 | 460,282 | -1.46(-0.77%) |
Apr 25, 2018 | 187.17 | 189.91 | 186.91 | 189.08 | 251,954 | +1.95(+1.04%) |
Apr 24, 2018 | 191.48 | 192.16 | 185.55 | 187.13 | 335,049 | -3.88(-2.03%) |
Apr 23, 2018 | 190.46 | 191.77 | 190.00 | 191.01 | 88,600 | +0.82(+0.43%) |
Apr 20, 2018 | 192.00 | 192.37 | 189.60 | 190.19 | 243,514 | -1.88(-0.98%) |
Apr 19, 2018 | 194.22 | 194.22 | 190.82 | 192.07 | 152,187 | -1.72(-0.89%) |
Apr 18, 2018 | 192.04 | 195.00 | 191.55 | 193.79 | 363,318 | +3.37(+1.77%) |
Apr 17, 2018 | 191.87 | 192.01 | 189.66 | 190.42 | 133,152 | -0.40(-0.21%) |
Apr 16, 2018 | 186.81 | 191.40 | 186.81 | 190.82 | 135,887 | +4.37(+2.34%) |
Apr 13, 2018 | 188.16 | 188.16 | 185.87 | 186.45 | 142,320 | +0.21(+0.11%) |
Apr 12, 2018 | 184.11 | 187.16 | 184.11 | 186.24 | 156,288 | +2.98(+1.63%) |
Apr 11, 2018 | 182.82 | 184.32 | 182.53 | 183.26 | 239,529 | -0.55(-0.30%) |
Apr 10, 2018 | 183.99 | 185.08 | 182.76 | 183.81 | 242,073 | +1.87(+1.03%) |
Apr 09, 2018 | 183.30 | 184.47 | 181.76 | 181.94 | 359,599 | -0.51(-0.28%) |
Apr 06, 2018 | 186.38 | 186.86 | 180.61 | 182.45 | 150,433 | -5.53(-2.94%) |
Apr 05, 2018 | 188.26 | 188.61 | 185.94 | 187.98 | 119,014 | +1.24(+0.66%) |
Apr 04, 2018 | 184.21 | 187.08 | 183.19 | 186.74 | 160,448 | -0.19(-0.10%) |
Apr 03, 2018 | 184.41 | 187.22 | 184.02 | 186.93 | 238,306 | +3.62(+1.97%) |