Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 188.46 | 189.28 | 186.29 | 186.65 | 5,185,678 | -0.44(-0.24%) |
Jun 28, 2018 | 185.43 | 187.94 | 185.16 | 187.09 | 4,217,483 | +2.18(+1.18%) |
Jun 27, 2018 | 186.50 | 187.89 | 184.75 | 184.91 | 4,451,409 | -1.53(-0.82%) |
Jun 26, 2018 | 186.52 | 187.62 | 185.78 | 186.44 | 4,324,437 | -0.29(-0.16%) |
Jun 25, 2018 | 188.63 | 188.83 | 185.18 | 186.73 | 6,062,274 | -2.18(-1.15%) |
Jun 22, 2018 | 190.00 | 190.48 | 188.66 | 188.91 | 6,996,675 | +0.05(+0.03%) |
Jun 21, 2018 | 189.05 | 189.84 | 187.97 | 188.86 | 4,977,852 | -0.64(-0.34%) |
Jun 20, 2018 | 190.47 | 190.89 | 189.20 | 189.50 | 5,233,390 | -0.85(-0.45%) |
Jun 19, 2018 | 190.05 | 191.18 | 189.35 | 190.35 | 4,035,251 | -0.76(-0.40%) |
Jun 18, 2018 | 190.64 | 191.36 | 189.95 | 191.11 | 3,772,453 | -0.65(-0.34%) |
Jun 15, 2018 | 192.50 | 190.52 | 191.76 | 7,340,985 | -0.74(-0.38%) | |
Jun 14, 2018 | 194.92 | 195.00 | 192.04 | 192.50 | 4,947,133 | -2.05(-1.05%) |
Jun 13, 2018 | 195.13 | 196.00 | 194.26 | 194.55 | 3,704,879 | -0.72(-0.37%) |
Jun 12, 2018 | 195.97 | 195.99 | 194.71 | 195.27 | 3,045,255 | -0.06(-0.03%) |
Jun 11, 2018 | 196.30 | 196.74 | 195.19 | 195.33 | 3,465,573 | -0.68(-0.35%) |
Jun 08, 2018 | 195.34 | 196.40 | 194.27 | 196.01 | 3,757,799 | +0.44(+0.22%) |
Jun 07, 2018 | 194.66 | 195.68 | 193.75 | 195.57 | 4,296,182 | +1.58(+0.81%) |
Jun 06, 2018 | 194.00 | 193.99 | 4,017,353 | +3.22(+1.69%) | ||
Jun 05, 2018 | 191.37 | 191.40 | 190.14 | 190.77 | 4,323,861 | -0.53(-0.28%) |
Jun 04, 2018 | 193.00 | 193.41 | 191.25 | 191.30 | 4,443,832 | -0.93(-0.48%) |
Jun 01, 2018 | 192.90 | 193.38 | 191.59 | 192.23 | 3,817,848 | +0.70(+0.37%) |
May 31, 2018 | 194.29 | 194.29 | 191.42 | 191.53 | 5,765,342 | -2.57(-1.32%) |
May 30, 2018 | 191.90 | 194.90 | 191.33 | 194.10 | 4,307,054 | +4.23(+2.23%) |
May 29, 2018 | 192.90 | 193.00 | 188.62 | 189.87 | 8,911,323 | -4.28(-2.20%) |
May 25, 2018 | 194.15 | 194.15 | 194.15 | 0 | -0.68(-0.35%) | |
May 24, 2018 | 196.06 | 196.26 | 193.92 | 194.83 | 3,204,913 | -1.12(-0.57%) |
May 23, 2018 | 197.40 | 197.71 | 194.96 | 195.95 | 4,035,800 | -2.18(-1.10%) |
May 22, 2018 | 198.02 | 198.89 | 197.18 | 198.13 | 3,093,534 | +0.22(+0.11%) |
May 21, 2018 | 197.77 | 198.63 | 197.01 | 197.91 | 3,004,775 | +1.85(+0.94%) |
May 18, 2018 | 197.52 | 197.64 | 195.77 | 196.06 | 3,137,104 | -1.43(-0.72%) |
May 17, 2018 | 197.74 | 197.85 | 196.62 | 197.49 | 2,604,143 | -0.34(-0.17%) |
May 16, 2018 | 196.86 | 198.38 | 196.40 | 197.83 | 2,926,619 | +0.47(+0.24%) |
May 15, 2018 | 198.79 | 198.93 | 196.18 | 197.36 | 3,379,642 | -1.82(-0.91%) |
May 14, 2018 | 200.00 | 200.65 | 198.66 | 199.18 | 3,264,592 | -0.12(-0.06%) |
May 11, 2018 | 200.62 | 202.41 | 198.90 | 199.30 | 3,917,729 | -1.90(-0.94%) |
May 10, 2018 | 200.43 | 201.29 | 198.92 | 201.20 | 2,956,812 | +1.33(+0.67%) |
May 09, 2018 | 197.00 | 200.05 | 196.28 | 199.87 | 3,289,527 | +3.63(+1.85%) |
May 08, 2018 | 197.40 | 197.40 | 194.70 | 196.24 | 4,143,963 | -0.82(-0.42%) |
May 07, 2018 | 196.00 | 197.82 | 195.76 | 197.06 | 3,693,025 | +1.42(+0.73%) |
May 04, 2018 | 192.04 | 196.24 | 190.19 | 195.64 | 4,919,141 | +4.03(+2.10%) |
May 03, 2018 | 192.81 | 192.99 | 189.80 | 191.61 | 5,057,111 | -1.70(-0.88%) |
May 02, 2018 | 195.07 | 195.07 | 192.98 | 193.31 | 3,884,811 | -1.80(-0.92%) |
May 01, 2018 | 193.76 | 195.30 | 192.75 | 195.11 | 3,234,742 | +1.38(+0.71%) |
Apr 30, 2018 | 197.39 | 198.10 | 193.62 | 193.73 | 4,247,303 | -3.50(-1.77%) |
Apr 27, 2018 | 196.93 | 197.55 | 195.83 | 197.23 | 2,558,931 | +0.20(+0.10%) |
Apr 26, 2018 | 196.63 | 197.96 | 196.24 | 197.03 | 2,386,818 | +0.23(+0.12%) |
Apr 25, 2018 | 196.18 | 197.36 | 194.41 | 196.80 | 3,204,367 | +0.00(+0.00%) |
Apr 24, 2018 | 199.87 | 200.66 | 195.23 | 196.80 | 3,717,245 | -2.62(-1.31%) |
Apr 23, 2018 | 200.22 | 200.84 | 198.52 | 199.42 | 2,671,474 | -0.71(-0.35%) |
Apr 20, 2018 | 200.94 | 201.00 | 198.92 | 200.13 | 3,705,828 | -0.25(-0.12%) |
Apr 19, 2018 | 199.99 | 201.48 | 199.20 | 200.38 | 2,726,510 | +0.87(+0.44%) |
Apr 18, 2018 | 200.24 | 200.94 | 199.40 | 199.51 | 2,872,748 | +0.24(+0.12%) |
Apr 17, 2018 | 199.85 | 200.66 | 198.90 | 199.27 | 4,658,190 | +1.05(+0.53%) |
Apr 16, 2018 | 198.65 | 199.95 | 197.55 | 198.22 | 3,818,871 | +1.22(+0.62%) |
Apr 13, 2018 | 199.60 | 199.85 | 196.00 | 197.00 | 3,150,934 | -1.13(-0.57%) |
Apr 12, 2018 | 196.50 | 199.60 | 196.29 | 198.13 | 3,707,452 | +2.91(+1.49%) |
Apr 11, 2018 | 196.60 | 197.04 | 194.92 | 195.22 | 3,518,633 | -2.58(-1.30%) |
Apr 10, 2018 | 198.16 | 199.70 | 197.05 | 197.80 | 3,262,579 | +2.47(+1.26%) |
Apr 09, 2018 | 196.73 | 198.63 | 194.95 | 195.33 | 3,872,535 | -0.16(-0.08%) |
Apr 06, 2018 | 199.70 | 199.85 | 193.74 | 195.49 | 5,580,571 | -5.36(-2.67%) |
Apr 05, 2018 | 201.17 | 202.77 | 200.27 | 200.85 | 4,655,164 | +0.74(+0.37%) |
Apr 04, 2018 | 194.02 | 200.53 | 194.00 | 200.11 | 4,098,859 | +2.15(+1.09%) |
Apr 03, 2018 | 196.00 | 198.24 | 193.98 | 197.96 | 4,192,214 | +2.96(+1.52%) |