Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 215.81 | 210.86 | 214.27 | 1,150,079 | +2.93(+1.39%) | |
Jun 28, 2018 | 212.54 | 212.54 | 208.87 | 211.34 | 874,995 | -0.56(-0.26%) |
Jun 27, 2018 | 212.86 | 214.31 | 210.43 | 211.90 | 1,207,065 | -1.60(-0.75%) |
Jun 26, 2018 | 212.51 | 214.27 | 211.32 | 213.50 | 604,072 | +2.00(+0.95%) |
Jun 25, 2018 | 211.87 | 211.87 | 209.00 | 211.50 | 640,434 | -0.37(-0.17%) |
Jun 22, 2018 | 211.06 | 212.22 | 208.20 | 211.87 | 973,375 | +0.96(+0.46%) |
Jun 21, 2018 | 211.42 | 212.09 | 209.87 | 210.91 | 784,760 | +0.20(+0.09%) |
Jun 20, 2018 | 211.22 | 212.59 | 209.81 | 210.71 | 571,613 | +0.12(+0.06%) |
Jun 19, 2018 | 207.85 | 210.85 | 207.85 | 210.59 | 859,266 | +0.44(+0.21%) |
Jun 18, 2018 | 210.96 | 212.04 | 209.55 | 210.15 | 976,009 | -2.86(-1.34%) |
Jun 15, 2018 | 214.11 | 210.84 | 213.01 | 824,345 | -1.10(-0.51%) | |
Jun 14, 2018 | 210.00 | 214.64 | 209.98 | 214.11 | 780,779 | +4.50(+2.15%) |
Jun 13, 2018 | 214.03 | 214.48 | 209.47 | 209.61 | 903,274 | -4.34(-2.03%) |
Jun 12, 2018 | 210.76 | 214.20 | 210.49 | 213.95 | 603,571 | +2.99(+1.42%) |
Jun 11, 2018 | 210.77 | 212.64 | 210.23 | 210.96 | 556,150 | +0.52(+0.25%) |
Jun 08, 2018 | 207.84 | 210.67 | 207.52 | 210.44 | 446,363 | +2.47(+1.19%) |
Jun 07, 2018 | 205.99 | 208.22 | 205.61 | 207.97 | 646,528 | +2.15(+1.04%) |
Jun 06, 2018 | 205.87 | 205.82 | 803,357 | +0.02(+0.01%) | ||
Jun 05, 2018 | 206.97 | 207.92 | 205.62 | 205.80 | 527,552 | -1.04(-0.50%) |
Jun 04, 2018 | 205.54 | 207.41 | 203.88 | 206.84 | 757,683 | +2.49(+1.22%) |
Jun 01, 2018 | 204.53 | 205.71 | 203.04 | 204.35 | 850,022 | +0.31(+0.15%) |
May 31, 2018 | 208.75 | 208.75 | 203.87 | 204.04 | 860,721 | -4.53(-2.17%) |
May 30, 2018 | 210.91 | 211.32 | 207.72 | 208.57 | 575,460 | -2.07(-0.98%) |
May 29, 2018 | 211.41 | 212.27 | 208.62 | 210.64 | 780,882 | -2.72(-1.27%) |
May 25, 2018 | 213.36 | 213.36 | 213.36 | 0 | +0.97(+0.46%) | |
May 24, 2018 | 214.36 | 215.54 | 210.95 | 212.39 | 632,453 | -2.48(-1.15%) |
May 23, 2018 | 214.66 | 215.93 | 213.37 | 214.87 | 436,873 | -0.22(-0.10%) |
May 22, 2018 | 215.72 | 217.56 | 214.70 | 215.09 | 778,442 | -1.03(-0.48%) |
May 21, 2018 | 216.99 | 218.82 | 215.41 | 216.12 | 1,111,083 | -0.03(-0.01%) |
May 18, 2018 | 212.14 | 217.24 | 211.25 | 216.15 | 1,838,572 | +4.31(+2.03%) |
May 17, 2018 | 210.93 | 212.59 | 209.88 | 211.84 | 794,382 | +1.29(+0.61%) |
May 16, 2018 | 208.30 | 210.97 | 206.74 | 210.55 | 887,440 | +1.57(+0.75%) |
May 15, 2018 | 209.96 | 210.05 | 207.87 | 208.98 | 885,035 | -1.66(-0.79%) |
May 14, 2018 | 213.89 | 213.89 | 209.52 | 210.64 | 1,502,691 | -2.94(-1.38%) |
May 11, 2018 | 211.53 | 215.47 | 210.92 | 213.58 | 1,221,291 | +2.05(+0.97%) |
May 10, 2018 | 212.14 | 213.18 | 210.51 | 211.53 | 598,093 | +1.15(+0.55%) |
May 09, 2018 | 214.01 | 214.01 | 209.14 | 210.38 | 1,094,899 | -3.05(-1.43%) |
May 08, 2018 | 216.11 | 217.15 | 211.89 | 213.43 | 773,943 | -1.98(-0.92%) |
May 07, 2018 | 216.60 | 218.27 | 214.50 | 215.41 | 579,695 | -0.95(-0.44%) |
May 04, 2018 | 213.93 | 219.39 | 213.90 | 216.36 | 737,701 | +0.94(+0.44%) |
May 03, 2018 | 212.33 | 215.55 | 211.49 | 215.42 | 932,063 | +3.11(+1.46%) |
May 02, 2018 | 214.81 | 216.63 | 212.02 | 212.31 | 961,214 | -3.55(-1.64%) |
May 01, 2018 | 209.75 | 216.22 | 207.79 | 215.86 | 1,302,029 | +5.98(+2.85%) |
Apr 30, 2018 | 214.47 | 216.48 | 209.47 | 209.88 | 1,861,051 | -7.48(-3.44%) |
Apr 27, 2018 | 220.50 | 227.71 | 216.67 | 217.36 | 3,139,891 | -9.84(-4.33%) |
Apr 26, 2018 | 227.79 | 227.80 | 223.81 | 227.20 | 1,132,764 | +0.08(+0.04%) |
Apr 25, 2018 | 227.43 | 227.98 | 221.96 | 227.12 | 1,032,828 | -0.13(-0.06%) |
Apr 24, 2018 | 236.49 | 236.49 | 225.96 | 227.25 | 1,316,940 | -8.68(-3.68%) |
Apr 23, 2018 | 236.16 | 237.19 | 232.50 | 235.93 | 613,938 | +0.36(+0.15%) |
Apr 20, 2018 | 241.45 | 241.99 | 235.05 | 235.57 | 1,156,690 | -5.41(-2.24%) |
Apr 19, 2018 | 245.45 | 245.79 | 238.52 | 240.98 | 648,463 | -4.96(-2.02%) |
Apr 18, 2018 | 244.40 | 247.13 | 242.33 | 245.94 | 645,091 | +2.46(+1.01%) |
Apr 17, 2018 | 241.73 | 244.14 | 240.37 | 243.48 | 620,539 | +3.94(+1.64%) |
Apr 16, 2018 | 240.77 | 241.96 | 238.63 | 239.54 | 640,842 | +0.34(+0.14%) |
Apr 13, 2018 | 240.45 | 241.03 | 237.95 | 239.20 | 399,098 | -0.37(-0.15%) |
Apr 12, 2018 | 238.99 | 240.69 | 237.29 | 239.57 | 718,063 | +1.06(+0.44%) |
Apr 11, 2018 | 237.15 | 239.83 | 236.96 | 238.51 | 330,558 | -0.32(-0.13%) |
Apr 10, 2018 | 238.12 | 240.02 | 236.09 | 238.83 | 475,469 | +3.46(+1.47%) |
Apr 09, 2018 | 238.44 | 239.47 | 235.15 | 235.37 | 554,068 | -0.71(-0.30%) |
Apr 06, 2018 | 238.36 | 239.69 | 234.19 | 236.08 | 606,586 | -3.42(-1.43%) |
Apr 05, 2018 | 239.65 | 241.09 | 237.25 | 239.50 | 832,141 | +0.59(+0.25%) |
Apr 04, 2018 | 227.85 | 239.10 | 226.84 | 238.91 | 935,187 | +8.21(+3.56%) |
Apr 03, 2018 | 228.31 | 231.41 | 228.05 | 230.70 | 545,021 | +3.09(+1.36%) |