Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 194.35 | 196.65 | 192.95 | 193.16 | 1,066,858 | +0.19(+0.10%) |
Jun 28, 2018 | 190.80 | 193.62 | 190.74 | 192.97 | 614,881 | +1.76(+0.92%) |
Jun 27, 2018 | 193.72 | 194.36 | 191.09 | 191.20 | 937,018 | -1.26(-0.65%) |
Jun 26, 2018 | 193.24 | 195.26 | 192.24 | 192.46 | 882,774 | -0.75(-0.39%) |
Jun 25, 2018 | 195.03 | 195.03 | 191.23 | 193.21 | 1,328,387 | -2.27(-1.16%) |
Jun 22, 2018 | 196.89 | 197.13 | 195.22 | 195.49 | 1,285,757 | -0.30(-0.15%) |
Jun 21, 2018 | 195.55 | 196.54 | 194.41 | 195.79 | 967,334 | +0.34(+0.17%) |
Jun 20, 2018 | 197.15 | 197.81 | 195.30 | 195.45 | 714,615 | -0.88(-0.45%) |
Jun 19, 2018 | 195.26 | 196.40 | 194.33 | 196.33 | 877,183 | -0.34(-0.17%) |
Jun 18, 2018 | 196.38 | 197.06 | 194.76 | 196.67 | 939,973 | -1.02(-0.52%) |
Jun 15, 2018 | 197.81 | 196.38 | 197.69 | 1,882,387 | +1.32(+0.67%) | |
Jun 14, 2018 | 197.80 | 197.98 | 195.43 | 196.38 | 943,656 | -0.06(-0.03%) |
Jun 13, 2018 | 196.53 | 197.78 | 196.15 | 196.43 | 1,109,363 | -0.13(-0.07%) |
Jun 12, 2018 | 197.52 | 197.81 | 195.52 | 196.56 | 1,917,387 | +0.07(+0.03%) |
Jun 11, 2018 | 196.29 | 197.59 | 195.78 | 196.50 | 1,846,474 | +0.90(+0.46%) |
Jun 08, 2018 | 194.86 | 195.90 | 193.78 | 195.60 | 1,113,309 | +1.10(+0.57%) |
Jun 07, 2018 | 195.18 | 195.49 | 193.34 | 194.50 | 1,989,272 | -0.83(-0.43%) |
Jun 06, 2018 | 195.41 | 195.33 | 1,111,120 | +2.68(+1.39%) | ||
Jun 05, 2018 | 190.62 | 193.23 | 190.47 | 192.65 | 1,792,566 | +1.81(+0.95%) |
Jun 04, 2018 | 190.75 | 191.19 | 190.07 | 190.84 | 1,418,767 | +1.07(+0.56%) |
Jun 01, 2018 | 189.35 | 190.94 | 188.25 | 189.77 | 2,140,490 | +2.67(+1.43%) |
May 31, 2018 | 188.81 | 189.06 | 186.52 | 187.10 | 1,446,003 | -1.91(-1.01%) |
May 30, 2018 | 188.35 | 189.83 | 187.40 | 189.01 | 925,740 | +2.20(+1.18%) |
May 29, 2018 | 188.79 | 189.82 | 185.10 | 186.82 | 1,439,345 | -2.99(-1.58%) |
May 25, 2018 | 189.81 | 189.81 | 189.81 | 0 | +0.99(+0.52%) | |
May 24, 2018 | 189.95 | 191.59 | 187.17 | 188.82 | 1,349,990 | -1.06(-0.56%) |
May 23, 2018 | 188.30 | 189.95 | 187.85 | 189.88 | 1,333,873 | +0.86(+0.45%) |
May 22, 2018 | 189.84 | 190.41 | 188.04 | 189.02 | 1,064,656 | -0.56(-0.29%) |
May 21, 2018 | 187.57 | 190.11 | 187.57 | 189.58 | 1,059,282 | +2.55(+1.36%) |
May 18, 2018 | 186.79 | 187.91 | 186.18 | 187.03 | 1,722,647 | +0.25(+0.13%) |
May 17, 2018 | 187.53 | 187.88 | 185.90 | 186.78 | 899,470 | -0.49(-0.26%) |
May 16, 2018 | 186.60 | 188.20 | 185.96 | 187.28 | 1,132,628 | -0.20(-0.11%) |
May 15, 2018 | 187.52 | 187.71 | 185.84 | 187.47 | 1,131,507 | -0.64(-0.34%) |
May 14, 2018 | 189.70 | 190.12 | 186.79 | 188.12 | 988,651 | -0.87(-0.46%) |
May 11, 2018 | 189.26 | 190.36 | 188.44 | 188.99 | 982,974 | -0.61(-0.32%) |
May 10, 2018 | 187.28 | 190.13 | 186.88 | 189.59 | 1,220,525 | +3.04(+1.63%) |
May 09, 2018 | 184.17 | 187.28 | 182.89 | 186.55 | 1,080,685 | +2.44(+1.32%) |
May 08, 2018 | 183.26 | 184.16 | 181.78 | 184.11 | 1,662,967 | +1.37(+0.75%) |
May 07, 2018 | 182.18 | 183.39 | 181.82 | 182.74 | 679,242 | +1.14(+0.63%) |
May 04, 2018 | 178.24 | 182.29 | 177.36 | 181.60 | 825,405 | +2.40(+1.34%) |
May 03, 2018 | 177.33 | 179.40 | 174.92 | 179.20 | 1,767,365 | +1.56(+0.88%) |
May 02, 2018 | 178.88 | 180.23 | 177.51 | 177.64 | 1,299,688 | -1.94(-1.08%) |
May 01, 2018 | 178.60 | 179.77 | 177.86 | 179.57 | 995,210 | +1.35(+0.76%) |
Apr 30, 2018 | 178.27 | 180.33 | 177.83 | 178.22 | 1,652,956 | +1.45(+0.82%) |
Apr 27, 2018 | 180.03 | 180.22 | 176.62 | 176.78 | 1,520,207 | -3.01(-1.67%) |
Apr 26, 2018 | 175.82 | 181.70 | 174.40 | 179.78 | 2,313,391 | +0.63(+0.35%) |
Apr 25, 2018 | 177.77 | 180.18 | 176.11 | 179.15 | 1,633,463 | +0.48(+0.27%) |
Apr 24, 2018 | 182.40 | 183.01 | 177.47 | 178.67 | 1,706,233 | -2.82(-1.55%) |
Apr 23, 2018 | 182.48 | 183.30 | 180.75 | 181.48 | 1,583,539 | -0.86(-0.47%) |
Apr 20, 2018 | 183.43 | 184.15 | 181.35 | 182.34 | 1,279,209 | -0.93(-0.51%) |
Apr 19, 2018 | 183.87 | 184.44 | 182.39 | 183.27 | 740,303 | -0.69(-0.38%) |
Apr 18, 2018 | 183.52 | 184.79 | 182.67 | 183.96 | 748,032 | +0.68(+0.37%) |
Apr 17, 2018 | 182.78 | 184.13 | 182.31 | 183.28 | 896,784 | +2.16(+1.19%) |
Apr 16, 2018 | 181.91 | 182.42 | 180.30 | 181.11 | 962,445 | +0.85(+0.47%) |
Apr 13, 2018 | 181.60 | 182.75 | 179.23 | 180.26 | 933,560 | -1.33(-0.73%) |
Apr 12, 2018 | 180.60 | 182.65 | 179.90 | 181.60 | 980,012 | +2.57(+1.44%) |
Apr 11, 2018 | 179.60 | 180.46 | 178.20 | 179.03 | 787,959 | -1.95(-1.08%) |
Apr 10, 2018 | 181.50 | 182.13 | 178.39 | 180.97 | 978,413 | +3.53(+1.99%) |
Apr 09, 2018 | 178.02 | 180.74 | 177.30 | 177.44 | 2,998,040 | +0.42(+0.24%) |
Apr 06, 2018 | 177.11 | 179.25 | 175.32 | 177.01 | 1,033,221 | -2.29(-1.28%) |
Apr 05, 2018 | 180.35 | 180.96 | 178.80 | 179.30 | 1,106,054 | +0.27(+0.15%) |
Apr 04, 2018 | 176.11 | 179.72 | 175.58 | 179.03 | 1,404,739 | +0.25(+0.14%) |
Apr 03, 2018 | 176.80 | 178.93 | 175.76 | 178.79 | 1,369,694 | +2.43(+1.38%) |