Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 196.40 | 198.40 | 182.60 | 183.00 | 135,578 | -11.60(-5.96%) |
Jun 28, 2018 | 195.80 | 199.40 | 193.40 | 194.60 | 90,504 | -1.20(-0.61%) |
Jun 27, 2018 | 206.20 | 208.00 | 195.60 | 195.80 | 63,806 | -9.40(-4.58%) |
Jun 26, 2018 | 202.60 | 205.80 | 201.21 | 205.20 | 114,705 | +1.80(+0.88%) |
Jun 25, 2018 | 209.80 | 211.00 | 202.00 | 203.40 | 68,571 | -6.60(-3.14%) |
Jun 22, 2018 | 210.00 | 210.80 | 205.80 | 210.00 | 91,462 | +1.00(+0.48%) |
Jun 21, 2018 | 207.40 | 211.40 | 206.80 | 209.00 | 67,058 | +1.60(+0.77%) |
Jun 20, 2018 | 200.00 | 207.80 | 196.00 | 207.40 | 72,834 | +9.00(+4.54%) |
Jun 19, 2018 | 193.20 | 199.60 | 193.20 | 198.40 | 91,398 | +3.20(+1.64%) |
Jun 18, 2018 | 185.80 | 197.10 | 185.80 | 195.20 | 188,407 | +8.00(+4.27%) |
Jun 15, 2018 | 188.40 | 188.40 | 187.20 | 216,125 | -1.20(-0.64%) | |
Jun 14, 2018 | 196.60 | 197.40 | 188.40 | 188.40 | 166,824 | -8.60(-4.37%) |
Jun 13, 2018 | 209.00 | 209.00 | 196.20 | 197.00 | 132,734 | -12.00(-5.74%) |
Jun 12, 2018 | 212.80 | 213.80 | 207.50 | 209.00 | 102,424 | -2.80(-1.32%) |
Jun 11, 2018 | 209.80 | 216.00 | 206.80 | 211.80 | 105,241 | +1.80(+0.86%) |
Jun 08, 2018 | 202.20 | 210.60 | 202.20 | 210.00 | 92,117 | +6.40(+3.14%) |
Jun 07, 2018 | 203.60 | 210.40 | 201.40 | 203.60 | 107,391 | +1.60(+0.79%) |
Jun 06, 2018 | 205.40 | 199.00 | 202.00 | 101,446 | +0.20(+0.10%) | |
Jun 05, 2018 | 187.20 | 204.20 | 185.60 | 201.80 | 196,290 | +15.00(+8.03%) |
Jun 04, 2018 | 184.60 | 188.20 | 179.60 | 186.80 | 150,101 | +3.80(+2.08%) |
Jun 01, 2018 | 170.40 | 184.40 | 170.40 | 183.00 | 147,084 | +12.80(+7.52%) |
May 31, 2018 | 201.60 | 210.00 | 164.80 | 170.20 | 392,392 | -13.00(-7.10%) |
May 30, 2018 | 177.00 | 183.80 | 171.60 | 183.20 | 328,459 | +6.40(+3.62%) |
May 29, 2018 | 177.80 | 179.56 | 176.40 | 176.80 | 82,841 | -2.40(-1.34%) |
May 25, 2018 | 179.20 | 179.20 | 179.20 | 0 | -1.60(-0.88%) | |
May 24, 2018 | 175.60 | 181.20 | 171.80 | 180.80 | 45,511 | +4.20(+2.38%) |
May 23, 2018 | 175.60 | 181.00 | 174.40 | 176.60 | 66,583 | +0.40(+0.23%) |
May 22, 2018 | 184.00 | 184.20 | 174.20 | 176.20 | 92,066 | -6.00(-3.29%) |
May 21, 2018 | 184.40 | 185.50 | 182.00 | 182.20 | 107,422 | -1.20(-0.65%) |
May 18, 2018 | 182.00 | 187.00 | 180.70 | 183.40 | 106,753 | +2.40(+1.33%) |
May 17, 2018 | 181.20 | 183.80 | 179.00 | 181.00 | 56,280 | -1.20(-0.66%) |
May 16, 2018 | 175.40 | 183.20 | 175.40 | 182.20 | 78,061 | +8.20(+4.71%) |
May 15, 2018 | 172.60 | 175.70 | 171.80 | 174.00 | 57,203 | +1.40(+0.81%) |
May 14, 2018 | 172.80 | 175.60 | 171.70 | 172.60 | 81,804 | -0.40(-0.23%) |
May 11, 2018 | 168.20 | 173.90 | 166.80 | 173.00 | 89,841 | +5.40(+3.22%) |
May 10, 2018 | 167.80 | 168.20 | 164.00 | 167.60 | 69,608 | +0.00(+0.00%) |
May 09, 2018 | 159.80 | 169.40 | 159.20 | 167.60 | 116,678 | +8.60(+5.41%) |
May 08, 2018 | 154.00 | 159.20 | 153.60 | 159.00 | 85,528 | +4.00(+2.58%) |
May 07, 2018 | 152.80 | 155.20 | 152.00 | 155.00 | 76,666 | +3.00(+1.97%) |
May 04, 2018 | 146.20 | 154.20 | 145.40 | 152.00 | 94,454 | +5.80(+3.97%) |
May 03, 2018 | 149.20 | 150.60 | 146.20 | 146.20 | 69,774 | -2.80(-1.88%) |
May 02, 2018 | 148.20 | 151.40 | 147.20 | 149.00 | 67,266 | -0.40(-0.27%) |
May 01, 2018 | 156.00 | 156.30 | 147.40 | 149.40 | 160,142 | -7.40(-4.72%) |
Apr 30, 2018 | 158.20 | 159.40 | 156.60 | 156.80 | 98,197 | -0.80(-0.51%) |
Apr 27, 2018 | 154.20 | 158.40 | 154.20 | 157.60 | 67,864 | +3.20(+2.07%) |
Apr 26, 2018 | 151.00 | 155.20 | 150.40 | 154.40 | 58,598 | +4.40(+2.93%) |
Apr 25, 2018 | 148.60 | 153.00 | 147.60 | 150.00 | 108,487 | +1.00(+0.67%) |
Apr 24, 2018 | 148.00 | 152.20 | 146.80 | 149.00 | 66,853 | +2.40(+1.64%) |
Apr 23, 2018 | 146.40 | 147.80 | 143.00 | 146.60 | 99,077 | +0.80(+0.55%) |
Apr 20, 2018 | 151.60 | 152.80 | 145.00 | 145.80 | 96,201 | -6.60(-4.33%) |
Apr 19, 2018 | 152.20 | 155.90 | 150.20 | 152.40 | 63,931 | -3.00(-1.93%) |
Apr 18, 2018 | 158.00 | 159.00 | 154.60 | 155.40 | 75,623 | -0.80(-0.51%) |
Apr 17, 2018 | 156.60 | 160.00 | 156.00 | 156.20 | 61,369 | +0.00(+0.00%) |
Apr 16, 2018 | 164.20 | 164.20 | 155.50 | 156.20 | 112,813 | -7.60(-4.64%) |
Apr 13, 2018 | 159.20 | 166.20 | 158.40 | 163.80 | 186,481 | +5.20(+3.28%) |
Apr 12, 2018 | 156.60 | 159.20 | 155.90 | 158.60 | 90,495 | +3.00(+1.93%) |
Apr 11, 2018 | 153.40 | 155.80 | 152.20 | 155.60 | 58,325 | +1.60(+1.04%) |
Apr 10, 2018 | 151.60 | 155.00 | 150.60 | 154.00 | 54,141 | +3.80(+2.53%) |
Apr 09, 2018 | 151.80 | 153.80 | 149.60 | 150.20 | 71,472 | -1.00(-0.66%) |
Apr 06, 2018 | 150.00 | 153.90 | 148.60 | 151.20 | 76,071 | +0.60(+0.40%) |
Apr 05, 2018 | 141.80 | 152.00 | 141.40 | 150.60 | 82,544 | +9.20(+6.51%) |
Apr 04, 2018 | 136.00 | 142.00 | 135.60 | 141.40 | 80,447 | +3.40(+2.46%) |
Apr 03, 2018 | 135.00 | 140.10 | 135.00 | 138.00 | 96,568 | +3.80(+2.83%) |