Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 186.46 | 181.82 | 183.07 | 26,373,230 | -2.81(-1.51%) | |
Jun 28, 2018 | 180.77 | 186.45 | 179.62 | 185.88 | 19,813,978 | +3.31(+1.82%) |
Jun 27, 2018 | 190.89 | 191.03 | 182.44 | 182.57 | 24,201,996 | -6.31(-3.34%) |
Jun 26, 2018 | 190.78 | 191.09 | 185.92 | 188.88 | 21,007,734 | +0.17(+0.09%) |
Jun 25, 2018 | 195.23 | 195.47 | 185.37 | 188.71 | 33,179,092 | -10.62(-5.33%) |
Jun 22, 2018 | 200.68 | 201.10 | 197.60 | 199.33 | 9,752,949 | -0.20(-0.10%) |
Jun 21, 2018 | 203.11 | 203.27 | 198.37 | 199.53 | 14,149,806 | -3.97(-1.95%) |
Jun 20, 2018 | 202.33 | 204.48 | 202.30 | 203.49 | 15,764,812 | +1.78(+0.88%) |
Jun 19, 2018 | 200.83 | 201.80 | 196.85 | 201.72 | 24,802,444 | -4.09(-1.98%) |
Jun 18, 2018 | 202.44 | 205.83 | 201.19 | 205.80 | 14,809,842 | +0.56(+0.27%) |
Jun 15, 2018 | 207.29 | 208.06 | 205.24 | 29,050,914 | -2.82(-1.36%) | |
Jun 14, 2018 | 204.97 | 208.32 | 204.76 | 208.06 | 19,078,966 | +4.18(+2.05%) |
Jun 13, 2018 | 206.66 | 206.87 | 203.86 | 203.88 | 14,024,450 | -2.43(-1.18%) |
Jun 12, 2018 | 204.21 | 207.02 | 204.16 | 206.31 | 16,116,482 | +3.33(+1.64%) |
Jun 11, 2018 | 203.76 | 204.85 | 202.29 | 202.97 | 12,220,897 | +0.62(+0.31%) |
Jun 08, 2018 | 198.44 | 203.49 | 197.79 | 202.35 | 17,760,804 | +1.43(+0.71%) |
Jun 07, 2018 | 204.71 | 206.23 | 198.22 | 200.92 | 27,084,806 | -4.62(-2.25%) |
Jun 06, 2018 | 204.54 | 205.54 | 13,973,996 | -0.07(-0.03%) | ||
Jun 05, 2018 | 207.16 | 208.89 | 204.38 | 205.61 | 18,022,380 | -0.57(-0.28%) |
Jun 04, 2018 | 202.40 | 206.97 | 202.01 | 206.18 | 19,613,330 | +4.55(+2.26%) |
Jun 01, 2018 | 196.85 | 202.27 | 196.80 | 201.63 | 23,442,870 | +6.25(+3.20%) |
May 31, 2018 | 195.37 | 196.83 | 194.24 | 195.38 | 18,219,696 | +0.03(+0.02%) |
May 30, 2018 | 197.05 | 197.88 | 194.88 | 195.35 | 14,115,286 | -0.02(-0.01%) |
May 29, 2018 | 195.31 | 199.60 | 194.39 | 195.37 | 19,014,860 | -1.18(-0.60%) |
May 25, 2018 | 196.56 | 196.56 | 196.56 | 0 | +1.81(+0.93%) | |
May 24, 2018 | 195.49 | 197.07 | 193.10 | 194.75 | 18,770,670 | +0.56(+0.29%) |
May 23, 2018 | 191.31 | 194.29 | 190.24 | 194.19 | 12,975,133 | +0.92(+0.47%) |
May 22, 2018 | 195.67 | 195.99 | 193.10 | 193.27 | 9,827,789 | -1.75(-0.90%) |
May 21, 2018 | 195.18 | 197.14 | 193.79 | 195.02 | 14,012,300 | +2.60(+1.35%) |
May 18, 2018 | 193.82 | 195.16 | 192.14 | 192.41 | 14,433,760 | -1.01(-0.52%) |
May 17, 2018 | 193.40 | 195.77 | 192.98 | 193.42 | 13,637,308 | -2.06(-1.05%) |
May 16, 2018 | 194.14 | 197.10 | 193.70 | 195.48 | 13,053,910 | +1.48(+0.76%) |
May 15, 2018 | 192.64 | 194.17 | 191.29 | 194.00 | 12,858,855 | -2.00(-1.02%) |
May 14, 2018 | 193.30 | 197.35 | 193.27 | 196.00 | 17,860,780 | +4.22(+2.20%) |
May 11, 2018 | 193.79 | 193.85 | 190.81 | 191.78 | 12,912,384 | -1.58(-0.82%) |
May 10, 2018 | 193.70 | 197.12 | 192.57 | 193.36 | 21,573,876 | +0.52(+0.27%) |
May 09, 2018 | 193.24 | 194.76 | 191.92 | 192.84 | 13,954,926 | -0.87(-0.45%) |
May 08, 2018 | 191.62 | 194.72 | 190.45 | 193.71 | 22,147,686 | +0.95(+0.49%) |
May 07, 2018 | 187.88 | 193.99 | 187.78 | 192.76 | 30,245,098 | +6.38(+3.42%) |
May 04, 2018 | 178.01 | 188.07 | 176.25 | 186.38 | 58,565,168 | +6.35(+3.53%) |
May 03, 2018 | 181.07 | 181.16 | 173.44 | 180.03 | 26,562,192 | +0.99(+0.55%) |
May 02, 2018 | 178.40 | 181.82 | 177.72 | 179.04 | 20,937,198 | +1.92(+1.09%) |
May 01, 2018 | 175.22 | 177.93 | 175.09 | 177.12 | 10,912,845 | +0.95(+0.54%) |
Apr 30, 2018 | 175.73 | 177.65 | 174.70 | 176.17 | 14,837,749 | +1.36(+0.78%) |
Apr 27, 2018 | 174.76 | 175.74 | 171.71 | 174.81 | 15,264,997 | +3.22(+1.87%) |
Apr 26, 2018 | 170.95 | 172.05 | 169.77 | 171.59 | 13,561,160 | +3.63(+2.16%) |
Apr 25, 2018 | 168.26 | 169.03 | 164.43 | 167.96 | 17,357,548 | -2.83(-1.66%) |
Apr 24, 2018 | 175.27 | 175.64 | 168.42 | 170.79 | 14,760,252 | -2.45(-1.41%) |
Apr 23, 2018 | 176.26 | 176.94 | 172.39 | 173.24 | 12,191,473 | -3.49(-1.98%) |
Apr 20, 2018 | 176.98 | 178.95 | 175.18 | 176.73 | 14,667,636 | -2.25(-1.26%) |
Apr 19, 2018 | 180.83 | 181.19 | 177.14 | 178.98 | 12,144,113 | -1.27(-0.71%) |
Apr 18, 2018 | 176.53 | 180.45 | 175.28 | 180.26 | 17,193,776 | +3.93(+2.23%) |
Apr 17, 2018 | 172.51 | 176.96 | 172.51 | 176.33 | 16,499,001 | +3.95(+2.29%) |
Apr 16, 2018 | 169.73 | 172.47 | 168.74 | 172.38 | 9,998,249 | +2.62(+1.55%) |
Apr 13, 2018 | 174.38 | 174.46 | 168.80 | 169.76 | 13,708,026 | -3.83(-2.21%) |
Apr 12, 2018 | 173.60 | 175.54 | 172.25 | 173.59 | 11,275,794 | +0.55(+0.32%) |
Apr 11, 2018 | 174.14 | 175.80 | 172.42 | 173.03 | 10,300,979 | -1.72(-0.98%) |
Apr 10, 2018 | 172.78 | 175.52 | 171.54 | 174.75 | 20,860,954 | +7.13(+4.26%) |
Apr 09, 2018 | 167.50 | 170.43 | 166.37 | 167.62 | 14,911,194 | +2.32(+1.40%) |
Apr 06, 2018 | 167.59 | 169.99 | 164.19 | 165.30 | 18,454,758 | -4.98(-2.93%) |
Apr 05, 2018 | 173.15 | 174.22 | 168.90 | 170.28 | 18,396,316 | +0.49(+0.29%) |
Apr 04, 2018 | 164.67 | 170.12 | 163.93 | 169.79 | 24,889,134 | -2.56(-1.49%) |
Apr 03, 2018 | 176.88 | 177.20 | 170.71 | 172.35 | 20,231,218 | -2.90(-1.66%) |