Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 212.64 | 215.97 | 211.94 | 213.45 | 423,798 | +2.15(+1.02%) |
Jun 28, 2018 | 209.79 | 211.64 | 206.68 | 211.30 | 754,030 | +1.25(+0.60%) |
Jun 27, 2018 | 213.49 | 215.00 | 209.51 | 210.05 | 586,485 | -2.48(-1.17%) |
Jun 26, 2018 | 215.05 | 215.45 | 210.53 | 212.52 | 613,337 | -2.49(-1.16%) |
Jun 25, 2018 | 216.49 | 217.77 | 213.38 | 215.01 | 515,533 | -2.36(-1.09%) |
Jun 22, 2018 | 215.32 | 217.91 | 211.46 | 217.37 | 536,700 | +2.67(+1.24%) |
Jun 21, 2018 | 217.67 | 219.57 | 214.57 | 214.70 | 323,492 | -3.77(-1.72%) |
Jun 20, 2018 | 218.67 | 219.08 | 216.43 | 218.47 | 419,334 | +0.96(+0.44%) |
Jun 19, 2018 | 218.58 | 219.32 | 216.43 | 217.51 | 520,001 | -2.96(-1.34%) |
Jun 18, 2018 | 218.53 | 220.86 | 218.35 | 220.47 | 534,966 | +1.36(+0.62%) |
Jun 15, 2018 | 220.02 | 220.02 | 219.12 | 723,214 | -0.90(-0.41%) | |
Jun 14, 2018 | 220.61 | 222.11 | 218.76 | 220.02 | 557,557 | +0.23(+0.10%) |
Jun 13, 2018 | 220.40 | 222.58 | 219.07 | 219.79 | 509,004 | -0.32(-0.14%) |
Jun 12, 2018 | 219.92 | 221.43 | 218.75 | 220.10 | 466,948 | +0.56(+0.25%) |
Jun 11, 2018 | 219.42 | 220.06 | 217.64 | 219.55 | 439,048 | +0.14(+0.07%) |
Jun 08, 2018 | 218.87 | 220.33 | 217.05 | 219.40 | 544,882 | +0.01(+0.00%) |
Jun 07, 2018 | 218.41 | 220.02 | 217.03 | 219.40 | 976,390 | +1.88(+0.87%) |
Jun 06, 2018 | 218.45 | 217.51 | 713,818 | +0.82(+0.38%) | ||
Jun 05, 2018 | 217.08 | 218.69 | 216.21 | 216.69 | 632,301 | -0.59(-0.27%) |
Jun 04, 2018 | 215.44 | 217.52 | 215.10 | 217.28 | 556,875 | +2.09(+0.97%) |
Jun 01, 2018 | 214.19 | 217.24 | 213.20 | 215.19 | 829,453 | +2.18(+1.02%) |
May 31, 2018 | 211.26 | 217.42 | 209.60 | 213.01 | 880,840 | +2.42(+1.15%) |
May 30, 2018 | 210.00 | 211.80 | 208.23 | 210.59 | 436,329 | +1.00(+0.48%) |
May 29, 2018 | 205.99 | 212.14 | 205.21 | 209.59 | 613,431 | +1.94(+0.93%) |
May 25, 2018 | 207.65 | 207.65 | 207.65 | 0 | -0.68(-0.32%) | |
May 24, 2018 | 208.17 | 209.78 | 206.16 | 208.33 | 455,820 | -0.88(-0.42%) |
May 23, 2018 | 204.63 | 209.34 | 203.60 | 209.21 | 622,235 | +3.05(+1.48%) |
May 22, 2018 | 208.77 | 209.18 | 205.82 | 206.16 | 427,139 | -1.61(-0.78%) |
May 21, 2018 | 209.82 | 210.71 | 207.21 | 207.77 | 455,675 | -1.42(-0.68%) |
May 18, 2018 | 203.94 | 209.75 | 203.67 | 209.19 | 789,219 | +5.53(+2.72%) |
May 17, 2018 | 207.43 | 208.78 | 202.63 | 203.66 | 788,944 | -4.54(-2.18%) |
May 16, 2018 | 207.86 | 210.53 | 206.51 | 208.20 | 467,881 | +1.08(+0.52%) |
May 15, 2018 | 202.95 | 208.01 | 202.00 | 207.12 | 685,558 | +3.50(+1.72%) |
May 14, 2018 | 205.68 | 206.04 | 202.68 | 203.62 | 428,492 | -1.89(-0.92%) |
May 11, 2018 | 201.83 | 206.19 | 201.27 | 205.51 | 617,322 | +4.51(+2.24%) |
May 10, 2018 | 204.00 | 204.31 | 200.63 | 201.00 | 622,819 | -1.80(-0.89%) |
May 09, 2018 | 204.75 | 204.82 | 200.01 | 202.80 | 950,972 | -0.81(-0.40%) |
May 08, 2018 | 193.63 | 206.03 | 191.31 | 203.61 | 1,556,309 | +8.44(+4.33%) |
May 07, 2018 | 195.10 | 196.09 | 193.56 | 195.17 | 647,052 | +0.58(+0.30%) |
May 04, 2018 | 191.50 | 195.95 | 190.80 | 194.59 | 729,481 | +1.52(+0.79%) |
May 03, 2018 | 189.16 | 195.49 | 186.71 | 193.07 | 1,507,462 | +5.27(+2.80%) |
May 02, 2018 | 189.41 | 191.96 | 187.23 | 187.80 | 781,911 | +1.68(+0.90%) |
May 01, 2018 | 185.82 | 186.34 | 180.53 | 186.13 | 756,064 | +0.34(+0.19%) |
Apr 30, 2018 | 187.43 | 191.83 | 185.68 | 185.78 | 650,240 | -1.49(-0.79%) |
Apr 27, 2018 | 186.82 | 187.83 | 185.95 | 187.27 | 488,024 | +0.45(+0.24%) |
Apr 26, 2018 | 187.72 | 188.15 | 184.02 | 186.82 | 884,927 | -0.36(-0.19%) |
Apr 25, 2018 | 184.31 | 187.56 | 182.91 | 187.18 | 588,550 | +2.80(+1.52%) |
Apr 24, 2018 | 188.68 | 190.26 | 181.58 | 184.38 | 506,650 | -3.46(-1.84%) |
Apr 23, 2018 | 187.38 | 188.92 | 186.52 | 187.84 | 354,436 | +0.20(+0.11%) |
Apr 20, 2018 | 189.88 | 190.49 | 186.76 | 187.64 | 493,321 | -1.38(-0.73%) |
Apr 19, 2018 | 193.99 | 194.55 | 188.46 | 189.03 | 456,448 | -5.12(-2.64%) |
Apr 18, 2018 | 193.76 | 195.73 | 193.53 | 194.15 | 690,546 | +1.61(+0.84%) |
Apr 17, 2018 | 190.85 | 194.59 | 190.85 | 192.54 | 649,800 | +2.68(+1.41%) |
Apr 16, 2018 | 188.60 | 191.48 | 187.59 | 189.85 | 469,180 | +2.78(+1.49%) |
Apr 13, 2018 | 193.11 | 194.36 | 186.26 | 187.07 | 753,984 | -6.01(-3.11%) |
Apr 12, 2018 | 194.35 | 194.62 | 192.68 | 193.08 | 371,292 | -0.38(-0.20%) |
Apr 11, 2018 | 193.99 | 194.86 | 192.65 | 193.46 | 592,405 | -2.27(-1.16%) |
Apr 10, 2018 | 191.87 | 196.58 | 191.85 | 195.73 | 539,823 | +5.33(+2.80%) |
Apr 09, 2018 | 193.31 | 193.91 | 189.51 | 190.40 | 545,526 | -2.49(-1.29%) |
Apr 06, 2018 | 196.55 | 197.29 | 191.52 | 192.89 | 359,528 | -5.56(-2.80%) |
Apr 05, 2018 | 195.77 | 199.90 | 195.77 | 198.45 | 589,398 | +3.50(+1.80%) |
Apr 04, 2018 | 189.01 | 195.40 | 187.70 | 194.95 | 544,941 | +2.91(+1.51%) |
Apr 03, 2018 | 192.08 | 193.15 | 188.81 | 192.04 | 602,940 | -0.04(-0.02%) |