Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 208.15 | 210.00 | 206.00 | 207.65 | 59,850 | +1.50(+0.73%) |
Jun 28, 2018 | 200.90 | 206.80 | 199.05 | 206.15 | 61,778 | +6.35(+3.18%) |
Jun 27, 2018 | 207.70 | 207.70 | 198.47 | 199.80 | 58,321 | -6.30(-3.06%) |
Jun 26, 2018 | 204.85 | 207.15 | 203.95 | 206.10 | 73,078 | +3.70(+1.83%) |
Jun 25, 2018 | 207.20 | 207.30 | 201.60 | 202.40 | 56,098 | -5.30(-2.55%) |
Jun 22, 2018 | 208.95 | 211.35 | 200.05 | 207.70 | 133,687 | +1.75(+0.85%) |
Jun 21, 2018 | 208.80 | 214.00 | 203.70 | 205.95 | 53,016 | -2.35(-1.13%) |
Jun 20, 2018 | 210.35 | 212.05 | 207.15 | 208.30 | 55,968 | -1.35(-0.64%) |
Jun 19, 2018 | 208.80 | 212.55 | 206.30 | 209.65 | 26,747 | -1.55(-0.73%) |
Jun 18, 2018 | 210.50 | 213.68 | 207.00 | 211.20 | 79,494 | -0.70(-0.33%) |
Jun 15, 2018 | 212.25 | 209.05 | 211.90 | 86,781 | -0.35(-0.16%) | |
Jun 14, 2018 | 213.60 | 217.50 | 211.35 | 212.25 | 44,366 | -0.50(-0.24%) |
Jun 13, 2018 | 219.25 | 219.70 | 212.40 | 212.75 | 63,939 | -6.65(-3.03%) |
Jun 12, 2018 | 217.60 | 219.90 | 216.75 | 219.40 | 36,517 | +2.45(+1.13%) |
Jun 11, 2018 | 218.10 | 218.97 | 215.85 | 216.95 | 44,531 | +0.10(+0.05%) |
Jun 08, 2018 | 216.40 | 218.45 | 215.45 | 216.85 | 90,966 | +2.55(+1.19%) |
Jun 07, 2018 | 221.70 | 224.09 | 213.50 | 214.30 | 87,132 | -6.50(-2.94%) |
Jun 06, 2018 | 222.35 | 223.30 | 219.80 | 220.80 | 42,561 | -0.60(-0.27%) |
Jun 05, 2018 | 221.20 | 224.45 | 219.50 | 221.40 | 57,437 | +0.50(+0.23%) |
Jun 04, 2018 | 220.25 | 224.95 | 219.10 | 220.90 | 71,973 | +1.95(+0.89%) |
Jun 01, 2018 | 209.90 | 219.60 | 208.65 | 218.95 | 104,279 | +11.35(+5.47%) |
May 31, 2018 | 202.95 | 209.05 | 197.55 | 207.60 | 82,704 | +5.60(+2.77%) |
May 30, 2018 | 193.95 | 206.00 | 189.95 | 202.00 | 257,349 | +23.55(+13.20%) |
May 29, 2018 | 182.10 | 184.05 | 178.15 | 178.45 | 93,505 | -4.85(-2.65%) |
May 25, 2018 | 183.30 | 183.30 | 183.30 | 0 | +4.55(+2.55%) | |
May 24, 2018 | 180.00 | 181.20 | 178.25 | 178.75 | 42,275 | -1.25(-0.69%) |
May 23, 2018 | 177.00 | 181.95 | 177.00 | 180.00 | 67,944 | +1.85(+1.04%) |
May 22, 2018 | 177.55 | 178.55 | 175.70 | 178.15 | 64,917 | +1.15(+0.65%) |
May 21, 2018 | 177.50 | 178.60 | 176.25 | 177.00 | 72,611 | -0.20(-0.11%) |
May 18, 2018 | 174.15 | 178.70 | 173.90 | 177.20 | 52,806 | +3.95(+2.28%) |
May 17, 2018 | 170.60 | 174.60 | 170.60 | 173.25 | 38,245 | +2.75(+1.61%) |
May 16, 2018 | 168.45 | 171.90 | 165.85 | 170.50 | 40,068 | +1.75(+1.04%) |
May 15, 2018 | 174.80 | 174.80 | 166.25 | 168.75 | 46,173 | -6.65(-3.79%) |
May 14, 2018 | 177.70 | 179.80 | 174.70 | 175.40 | 19,533 | -2.00(-1.13%) |
May 11, 2018 | 174.45 | 178.25 | 173.45 | 177.40 | 34,609 | +3.60(+2.07%) |
May 10, 2018 | 175.60 | 177.65 | 172.20 | 173.80 | 38,081 | -1.80(-1.03%) |
May 09, 2018 | 177.50 | 177.50 | 172.50 | 175.60 | 31,650 | -1.65(-0.93%) |
May 08, 2018 | 174.65 | 177.35 | 173.70 | 177.25 | 29,823 | +2.30(+1.31%) |
May 07, 2018 | 174.70 | 175.25 | 173.10 | 174.95 | 36,251 | +0.70(+0.40%) |
May 04, 2018 | 172.25 | 175.53 | 172.25 | 174.25 | 47,849 | +1.65(+0.96%) |
May 03, 2018 | 170.25 | 172.95 | 169.70 | 172.60 | 30,097 | -0.70(-0.40%) |
May 02, 2018 | 177.80 | 178.10 | 172.47 | 173.30 | 54,934 | -2.20(-1.25%) |
May 01, 2018 | 169.45 | 176.30 | 168.35 | 175.50 | 73,644 | +5.15(+3.02%) |
Apr 30, 2018 | 171.70 | 173.35 | 170.25 | 170.35 | 49,870 | -1.25(-0.73%) |
Apr 27, 2018 | 173.30 | 173.47 | 170.20 | 171.60 | 27,133 | -1.10(-0.64%) |
Apr 26, 2018 | 170.45 | 174.00 | 167.25 | 172.70 | 47,571 | +3.25(+1.92%) |
Apr 25, 2018 | 168.70 | 170.85 | 168.00 | 169.45 | 33,176 | +0.90(+0.53%) |
Apr 24, 2018 | 170.30 | 172.75 | 167.15 | 168.55 | 48,752 | -0.20(-0.12%) |
Apr 23, 2018 | 167.60 | 171.75 | 166.70 | 168.75 | 61,881 | +1.90(+1.14%) |
Apr 20, 2018 | 169.30 | 175.05 | 165.70 | 166.85 | 60,225 | -3.40(-2.00%) |
Apr 19, 2018 | 179.15 | 179.50 | 169.30 | 170.25 | 63,937 | -9.25(-5.15%) |
Apr 18, 2018 | 177.10 | 180.90 | 177.10 | 179.50 | 36,971 | +2.55(+1.44%) |
Apr 17, 2018 | 177.65 | 178.95 | 174.95 | 176.95 | 44,886 | +0.70(+0.40%) |
Apr 16, 2018 | 175.10 | 179.35 | 171.20 | 176.25 | 26,205 | +2.40(+1.38%) |
Apr 13, 2018 | 174.75 | 176.80 | 171.97 | 173.85 | 25,483 | +0.45(+0.26%) |
Apr 12, 2018 | 174.95 | 176.00 | 172.10 | 173.40 | 35,475 | -2.30(-1.31%) |
Apr 11, 2018 | 175.85 | 178.30 | 174.10 | 175.70 | 36,195 | -1.20(-0.68%) |
Apr 10, 2018 | 178.25 | 179.20 | 176.50 | 176.90 | 46,739 | +1.05(+0.60%) |
Apr 09, 2018 | 178.50 | 182.20 | 175.85 | 175.85 | 53,664 | -1.05(-0.59%) |
Apr 06, 2018 | 180.65 | 182.75 | 174.80 | 176.90 | 52,810 | -5.60(-3.07%) |
Apr 05, 2018 | 180.80 | 183.35 | 179.40 | 182.50 | 35,922 | +3.85(+2.16%) |
Apr 04, 2018 | 170.85 | 179.62 | 170.47 | 178.65 | 60,027 | +4.20(+2.41%) |
Apr 03, 2018 | 171.80 | 174.50 | 169.40 | 174.45 | 56,254 | +3.60(+2.11%) |