Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 199.59 | 202.74 | 198.83 | 199.06 | 205,526 | +0.16(+0.08%) |
Jun 28, 2018 | 197.28 | 200.27 | 194.80 | 198.90 | 134,796 | +1.40(+0.71%) |
Jun 27, 2018 | 200.46 | 202.41 | 197.40 | 197.50 | 153,497 | -2.27(-1.14%) |
Jun 26, 2018 | 197.39 | 201.45 | 197.24 | 199.77 | 144,679 | +2.31(+1.17%) |
Jun 25, 2018 | 201.32 | 203.21 | 196.51 | 197.46 | 127,102 | -4.57(-2.26%) |
Jun 22, 2018 | 200.98 | 202.22 | 199.26 | 202.03 | 231,026 | +2.76(+1.39%) |
Jun 21, 2018 | 201.37 | 201.37 | 198.12 | 199.27 | 100,457 | -2.18(-1.08%) |
Jun 20, 2018 | 202.22 | 202.83 | 200.31 | 201.45 | 98,449 | -0.06(-0.03%) |
Jun 19, 2018 | 202.64 | 203.25 | 199.07 | 201.51 | 176,850 | -3.47(-1.69%) |
Jun 18, 2018 | 204.09 | 205.96 | 203.93 | 204.98 | 98,112 | +0.10(+0.05%) |
Jun 15, 2018 | 205.98 | 206.75 | 204.88 | 267,617 | -1.87(-0.90%) | |
Jun 14, 2018 | 208.84 | 208.84 | 205.20 | 206.75 | 115,766 | -1.47(-0.71%) |
Jun 13, 2018 | 209.00 | 209.90 | 207.64 | 208.22 | 188,786 | -0.68(-0.33%) |
Jun 12, 2018 | 210.44 | 211.39 | 207.59 | 208.90 | 130,079 | -0.97(-0.46%) |
Jun 11, 2018 | 213.53 | 214.32 | 209.63 | 209.87 | 205,758 | -3.90(-1.82%) |
Jun 08, 2018 | 210.19 | 213.94 | 210.12 | 213.77 | 164,535 | +3.23(+1.53%) |
Jun 07, 2018 | 210.35 | 211.54 | 208.01 | 210.54 | 99,058 | +0.21(+0.10%) |
Jun 06, 2018 | 210.47 | 206.60 | 210.33 | 120,294 | +1.87(+0.90%) | |
Jun 05, 2018 | 205.18 | 208.74 | 204.74 | 208.46 | 173,576 | +3.17(+1.54%) |
Jun 04, 2018 | 205.80 | 206.05 | 202.75 | 205.29 | 124,034 | -0.31(-0.15%) |
Jun 01, 2018 | 203.62 | 207.03 | 201.42 | 205.60 | 156,925 | +4.14(+2.05%) |
May 31, 2018 | 203.25 | 204.51 | 200.96 | 201.46 | 162,543 | -2.59(-1.27%) |
May 30, 2018 | 199.00 | 204.67 | 198.86 | 204.05 | 260,225 | +6.04(+3.05%) |
May 29, 2018 | 197.64 | 198.99 | 196.17 | 198.01 | 107,833 | -0.93(-0.47%) |
May 25, 2018 | 198.94 | 198.94 | 198.94 | 0 | -2.55(-1.27%) | |
May 24, 2018 | 199.00 | 201.64 | 197.48 | 201.49 | 171,178 | +2.30(+1.15%) |
May 23, 2018 | 195.41 | 199.41 | 195.41 | 199.19 | 88,658 | +2.60(+1.32%) |
May 22, 2018 | 199.75 | 200.40 | 196.39 | 196.59 | 96,620 | -3.19(-1.60%) |
May 21, 2018 | 199.25 | 202.63 | 199.02 | 199.78 | 192,422 | +1.93(+0.98%) |
May 18, 2018 | 197.08 | 198.84 | 196.15 | 197.85 | 145,745 | +1.16(+0.59%) |
May 17, 2018 | 195.70 | 198.00 | 195.57 | 196.69 | 128,215 | +0.80(+0.41%) |
May 16, 2018 | 195.60 | 197.27 | 195.20 | 195.89 | 122,565 | +0.27(+0.14%) |
May 15, 2018 | 195.54 | 198.06 | 195.01 | 195.62 | 140,406 | -1.10(-0.56%) |
May 14, 2018 | 198.48 | 199.85 | 195.59 | 196.72 | 141,472 | -1.55(-0.78%) |
May 11, 2018 | 198.81 | 199.78 | 197.06 | 198.27 | 96,902 | -0.72(-0.36%) |
May 10, 2018 | 197.50 | 199.55 | 197.11 | 198.99 | 156,460 | +1.08(+0.55%) |
May 09, 2018 | 198.46 | 198.84 | 196.78 | 197.91 | 277,819 | +0.90(+0.46%) |
May 08, 2018 | 193.99 | 198.22 | 193.99 | 197.01 | 167,358 | +1.79(+0.92%) |
May 07, 2018 | 193.14 | 195.64 | 193.14 | 195.22 | 171,987 | +2.08(+1.08%) |
May 04, 2018 | 183.43 | 194.48 | 182.84 | 193.14 | 266,816 | +9.56(+5.21%) |
May 03, 2018 | 181.73 | 185.17 | 180.12 | 183.58 | 225,806 | +3.59(+1.99%) |
May 02, 2018 | 180.88 | 183.58 | 179.51 | 179.99 | 272,609 | -0.66(-0.37%) |
May 01, 2018 | 186.97 | 186.97 | 177.68 | 180.65 | 346,940 | -6.44(-3.44%) |
Apr 30, 2018 | 190.88 | 192.66 | 186.94 | 187.09 | 119,657 | -3.33(-1.75%) |
Apr 27, 2018 | 192.58 | 192.58 | 189.40 | 190.42 | 113,483 | -2.68(-1.39%) |
Apr 26, 2018 | 194.09 | 194.80 | 191.40 | 193.10 | 106,477 | -0.29(-0.15%) |
Apr 25, 2018 | 194.60 | 195.08 | 191.34 | 193.39 | 161,088 | -1.57(-0.81%) |
Apr 24, 2018 | 199.70 | 200.71 | 192.09 | 194.96 | 150,574 | -3.91(-1.97%) |
Apr 23, 2018 | 199.00 | 199.44 | 197.43 | 198.87 | 108,592 | +0.53(+0.27%) |
Apr 20, 2018 | 198.90 | 199.94 | 196.84 | 198.34 | 98,969 | -0.08(-0.04%) |
Apr 19, 2018 | 196.56 | 198.78 | 195.16 | 198.42 | 121,368 | +2.02(+1.03%) |
Apr 18, 2018 | 197.77 | 198.13 | 196.23 | 196.40 | 191,813 | -0.77(-0.39%) |
Apr 17, 2018 | 197.99 | 199.17 | 196.00 | 197.17 | 143,881 | +0.20(+0.10%) |
Apr 16, 2018 | 196.05 | 197.55 | 194.55 | 196.97 | 108,794 | +3.51(+1.81%) |
Apr 13, 2018 | 195.50 | 196.41 | 191.72 | 193.46 | 135,633 | -0.68(-0.35%) |
Apr 12, 2018 | 191.06 | 194.84 | 191.06 | 194.14 | 109,104 | +3.89(+2.04%) |
Apr 11, 2018 | 188.41 | 191.73 | 187.06 | 190.25 | 133,218 | +0.68(+0.36%) |
Apr 10, 2018 | 188.80 | 190.57 | 187.60 | 189.57 | 130,741 | +3.43(+1.84%) |
Apr 09, 2018 | 187.15 | 187.98 | 185.90 | 186.14 | 132,680 | +0.57(+0.31%) |
Apr 06, 2018 | 188.94 | 190.69 | 184.01 | 185.57 | 137,990 | -4.89(-2.57%) |
Apr 05, 2018 | 187.93 | 191.22 | 187.93 | 190.46 | 113,917 | +3.85(+2.06%) |
Apr 04, 2018 | 183.62 | 187.25 | 181.01 | 186.61 | 191,452 | +0.88(+0.47%) |
Apr 03, 2018 | 184.30 | 186.70 | 183.09 | 185.73 | 233,041 | +2.20(+1.20%) |