Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 205.19 | 206.31 | 203.38 | 204.46 | 318,120 | -0.89(-0.43%) |
Jun 28, 2018 | 203.13 | 206.12 | 202.60 | 205.34 | 273,518 | +2.45(+1.21%) |
Jun 27, 2018 | 203.60 | 205.33 | 201.17 | 202.90 | 524,582 | -1.05(-0.51%) |
Jun 26, 2018 | 206.05 | 206.91 | 203.29 | 203.94 | 332,734 | -2.46(-1.19%) |
Jun 25, 2018 | 204.00 | 207.12 | 203.82 | 206.40 | 234,909 | +2.37(+1.16%) |
Jun 22, 2018 | 203.76 | 204.28 | 202.09 | 204.03 | 562,835 | +1.18(+0.58%) |
Jun 21, 2018 | 203.98 | 204.76 | 201.46 | 202.85 | 241,235 | -1.29(-0.63%) |
Jun 20, 2018 | 203.41 | 204.97 | 202.85 | 204.15 | 307,914 | +0.80(+0.39%) |
Jun 19, 2018 | 200.63 | 203.90 | 200.63 | 203.35 | 248,320 | +2.20(+1.09%) |
Jun 18, 2018 | 201.41 | 202.51 | 199.78 | 201.15 | 262,294 | +0.13(+0.07%) |
Jun 15, 2018 | 202.35 | 200.48 | 201.01 | 591,937 | +0.53(+0.27%) | |
Jun 14, 2018 | 201.66 | 202.33 | 199.84 | 200.48 | 254,679 | -1.19(-0.59%) |
Jun 13, 2018 | 202.45 | 203.89 | 201.02 | 201.67 | 166,467 | +0.04(+0.02%) |
Jun 12, 2018 | 202.35 | 203.02 | 200.67 | 201.63 | 234,412 | -1.06(-0.52%) |
Jun 11, 2018 | 204.58 | 205.69 | 202.17 | 202.68 | 164,060 | -1.63(-0.80%) |
Jun 08, 2018 | 204.21 | 204.94 | 202.62 | 204.31 | 212,674 | +0.21(+0.10%) |
Jun 07, 2018 | 202.90 | 204.30 | 201.58 | 204.10 | 164,010 | +1.76(+0.87%) |
Jun 06, 2018 | 202.41 | 202.35 | 205,947 | +1.40(+0.70%) | ||
Jun 05, 2018 | 200.80 | 201.15 | 199.60 | 200.94 | 187,827 | -0.14(-0.07%) |
Jun 04, 2018 | 200.44 | 201.82 | 200.04 | 201.09 | 137,884 | +0.67(+0.34%) |
Jun 01, 2018 | 201.92 | 201.92 | 199.76 | 200.41 | 202,053 | +0.56(+0.28%) |
May 31, 2018 | 199.69 | 200.44 | 197.78 | 199.85 | 549,718 | -0.19(-0.10%) |
May 30, 2018 | 200.07 | 200.71 | 199.22 | 200.05 | 250,757 | +0.70(+0.35%) |
May 29, 2018 | 199.70 | 200.23 | 197.85 | 199.35 | 503,742 | -1.26(-0.63%) |
May 25, 2018 | 200.61 | 200.61 | 200.61 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.07 | 200.43 | 198.53 | 199.80 | 357,263 | -0.01(-0.00%) |
May 23, 2018 | 201.81 | 202.04 | 199.17 | 199.81 | 254,813 | -2.21(-1.09%) |
May 22, 2018 | 201.71 | 203.21 | 201.48 | 202.02 | 225,655 | +0.11(+0.05%) |
May 21, 2018 | 200.92 | 202.95 | 200.67 | 201.91 | 298,923 | +2.10(+1.05%) |
May 18, 2018 | 200.51 | 202.42 | 199.62 | 199.81 | 354,248 | -1.11(-0.55%) |
May 17, 2018 | 201.97 | 202.08 | 199.12 | 200.92 | 265,492 | -1.12(-0.55%) |
May 16, 2018 | 201.14 | 202.25 | 200.38 | 202.04 | 253,530 | +0.93(+0.46%) |
May 15, 2018 | 199.78 | 201.21 | 199.13 | 201.12 | 358,061 | +0.98(+0.49%) |
May 14, 2018 | 201.36 | 201.41 | 199.72 | 200.14 | 350,230 | -1.22(-0.60%) |
May 11, 2018 | 201.02 | 202.12 | 200.32 | 201.36 | 186,459 | +0.09(+0.04%) |
May 10, 2018 | 201.44 | 202.65 | 200.72 | 201.27 | 257,736 | +0.21(+0.10%) |
May 09, 2018 | 200.38 | 201.51 | 199.04 | 201.06 | 272,435 | +0.69(+0.34%) |
May 08, 2018 | 199.47 | 201.07 | 197.49 | 200.37 | 443,183 | +0.56(+0.28%) |
May 07, 2018 | 201.00 | 201.37 | 198.95 | 199.81 | 226,487 | -0.86(-0.43%) |
May 04, 2018 | 196.70 | 202.07 | 196.70 | 200.68 | 238,069 | +1.21(+0.61%) |
May 03, 2018 | 201.16 | 201.86 | 196.40 | 199.47 | 627,804 | -1.78(-0.89%) |
May 02, 2018 | 205.16 | 206.00 | 200.49 | 201.25 | 425,870 | -4.17(-2.03%) |
May 01, 2018 | 204.98 | 205.61 | 203.35 | 205.42 | 249,750 | +0.20(+0.10%) |
Apr 30, 2018 | 208.53 | 209.27 | 205.20 | 205.22 | 276,105 | -3.57(-1.71%) |
Apr 27, 2018 | 205.49 | 210.11 | 204.67 | 208.79 | 412,228 | +4.24(+2.07%) |
Apr 26, 2018 | 209.59 | 209.59 | 202.53 | 204.55 | 842,688 | -7.52(-3.55%) |
Apr 25, 2018 | 215.28 | 215.56 | 211.22 | 212.07 | 427,321 | -3.71(-1.72%) |
Apr 24, 2018 | 216.40 | 218.15 | 214.16 | 215.79 | 267,766 | -0.63(-0.29%) |
Apr 23, 2018 | 217.85 | 219.33 | 215.80 | 216.41 | 198,576 | -1.44(-0.66%) |
Apr 20, 2018 | 214.59 | 217.97 | 214.11 | 217.85 | 519,858 | +4.09(+1.91%) |
Apr 19, 2018 | 214.64 | 215.44 | 213.27 | 213.76 | 494,674 | -1.34(-0.62%) |
Apr 18, 2018 | 218.90 | 219.80 | 214.56 | 215.10 | 461,671 | -3.14(-1.44%) |
Apr 17, 2018 | 222.81 | 223.10 | 216.64 | 218.24 | 449,732 | -3.08(-1.39%) |
Apr 16, 2018 | 220.84 | 222.79 | 219.60 | 221.32 | 318,000 | +1.53(+0.69%) |
Apr 13, 2018 | 221.30 | 222.00 | 218.73 | 219.79 | 249,155 | -1.29(-0.58%) |
Apr 12, 2018 | 229.33 | 230.43 | 219.54 | 221.08 | 586,263 | -8.25(-3.60%) |
Apr 11, 2018 | 225.54 | 230.05 | 224.85 | 229.33 | 294,729 | +3.35(+1.48%) |
Apr 10, 2018 | 229.25 | 230.12 | 225.21 | 225.97 | 325,170 | -1.45(-0.64%) |
Apr 09, 2018 | 225.50 | 230.99 | 223.69 | 227.42 | 358,822 | +3.17(+1.41%) |
Apr 06, 2018 | 224.79 | 226.60 | 222.44 | 224.25 | 282,685 | -1.89(-0.83%) |
Apr 05, 2018 | 229.29 | 229.29 | 225.95 | 226.14 | 272,519 | -1.66(-0.73%) |
Apr 04, 2018 | 224.72 | 228.09 | 223.60 | 227.80 | 320,148 | +1.09(+0.48%) |
Apr 03, 2018 | 225.86 | 228.70 | 225.17 | 226.72 | 302,719 | +2.31(+1.03%) |