Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 188.97 | 189.72 | 188.08 | 188.09 | 40,059 | -0.05(-0.03%) |
Jun 28, 2018 | 185.57 | 188.60 | 185.57 | 188.14 | 41,597 | +2.39(+1.29%) |
Jun 27, 2018 | 189.70 | 190.17 | 185.75 | 185.75 | 51,941 | -3.06(-1.62%) |
Jun 26, 2018 | 188.40 | 190.00 | 187.86 | 188.81 | 36,659 | +1.15(+0.61%) |
Jun 25, 2018 | 191.00 | 191.00 | 186.15 | 187.66 | 773,499 | -5.38(-2.79%) |
Jun 22, 2018 | 194.19 | 194.19 | 192.21 | 193.05 | 19,633 | -0.56(-0.29%) |
Jun 21, 2018 | 196.12 | 196.12 | 193.31 | 193.60 | 40,691 | -1.82(-0.93%) |
Jun 20, 2018 | 195.33 | 196.45 | 195.22 | 195.42 | 40,816 | +0.95(+0.49%) |
Jun 19, 2018 | 193.30 | 194.54 | 191.78 | 194.47 | 68,410 | -1.05(-0.54%) |
Jun 18, 2018 | 193.82 | 195.60 | 193.11 | 195.52 | 40,422 | +0.54(+0.27%) |
Jun 15, 2018 | 195.17 | 195.56 | 194.99 | 26,883 | -0.57(-0.29%) | |
Jun 14, 2018 | 194.78 | 195.93 | 194.78 | 195.56 | 48,329 | +1.52(+0.78%) |
Jun 13, 2018 | 194.48 | 195.53 | 193.88 | 194.04 | 33,285 | -0.13(-0.06%) |
Jun 12, 2018 | 193.21 | 194.19 | 193.21 | 194.17 | 21,779 | +1.30(+0.68%) |
Jun 11, 2018 | 192.75 | 193.50 | 192.37 | 192.86 | 29,798 | +0.11(+0.06%) |
Jun 08, 2018 | 191.49 | 192.93 | 191.22 | 192.76 | 31,030 | +0.23(+0.12%) |
Jun 07, 2018 | 194.85 | 194.85 | 191.39 | 192.52 | 84,519 | -2.20(-1.13%) |
Jun 06, 2018 | 194.72 | 193.16 | 194.72 | 43,380 | +0.90(+0.46%) | |
Jun 05, 2018 | 193.00 | 193.87 | 192.96 | 193.83 | 40,766 | +1.25(+0.65%) |
Jun 04, 2018 | 191.45 | 192.65 | 191.18 | 192.57 | 94,898 | +1.65(+0.86%) |
Jun 01, 2018 | 188.82 | 190.93 | 188.82 | 190.93 | 28,410 | +3.12(+1.66%) |
May 31, 2018 | 187.59 | 189.09 | 187.57 | 187.81 | 27,840 | +0.12(+0.06%) |
May 30, 2018 | 187.08 | 187.97 | 186.88 | 187.69 | 29,899 | +1.60(+0.86%) |
May 29, 2018 | 186.12 | 187.14 | 185.31 | 186.10 | 43,060 | -0.98(-0.53%) |
May 25, 2018 | 187.08 | 187.08 | 187.08 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.89 | 187.34 | 185.09 | 186.85 | 23,593 | -0.15(-0.08%) |
May 23, 2018 | 184.12 | 187.00 | 184.01 | 186.99 | 28,032 | +1.57(+0.85%) |
May 22, 2018 | 186.63 | 186.74 | 185.26 | 185.42 | 33,294 | -0.42(-0.23%) |
May 21, 2018 | 186.10 | 186.77 | 185.03 | 185.84 | 22,373 | +1.35(+0.73%) |
May 18, 2018 | 184.77 | 185.33 | 184.40 | 184.49 | 24,422 | -0.75(-0.40%) |
May 17, 2018 | 185.41 | 186.60 | 184.38 | 185.24 | 31,946 | -0.73(-0.39%) |
May 16, 2018 | 185.29 | 186.42 | 185.29 | 185.97 | 41,402 | +0.83(+0.45%) |
May 15, 2018 | 185.63 | 186.18 | 184.17 | 185.14 | 60,116 | -1.61(-0.86%) |
May 14, 2018 | 187.76 | 188.33 | 186.66 | 186.75 | 30,660 | -0.23(-0.13%) |
May 11, 2018 | 187.26 | 187.81 | 186.45 | 186.98 | 36,831 | -0.61(-0.33%) |
May 10, 2018 | 186.24 | 187.66 | 186.20 | 187.59 | 53,054 | +1.84(+0.99%) |
May 09, 2018 | 183.94 | 185.77 | 183.53 | 185.75 | 39,808 | +2.41(+1.32%) |
May 08, 2018 | 182.65 | 183.50 | 182.02 | 183.34 | 40,852 | +0.44(+0.24%) |
May 07, 2018 | 181.97 | 183.57 | 181.69 | 182.90 | 41,368 | +1.74(+0.96%) |
May 04, 2018 | 177.42 | 181.52 | 177.20 | 181.16 | 75,933 | +2.97(+1.67%) |
May 03, 2018 | 176.99 | 178.80 | 175.50 | 178.19 | 36,052 | +0.46(+0.26%) |
May 02, 2018 | 178.76 | 179.57 | 177.55 | 177.73 | 26,380 | -0.40(-0.22%) |
May 01, 2018 | 175.73 | 178.18 | 175.33 | 178.13 | 25,976 | +2.01(+1.14%) |
Apr 30, 2018 | 177.15 | 178.53 | 175.76 | 176.13 | 32,505 | -0.77(-0.43%) |
Apr 27, 2018 | 179.72 | 179.72 | 176.05 | 176.90 | 26,240 | -0.10(-0.06%) |
Apr 26, 2018 | 175.39 | 177.51 | 175.00 | 176.99 | 41,822 | +4.07(+2.35%) |
Apr 25, 2018 | 173.59 | 173.64 | 170.38 | 172.92 | 67,482 | -0.25(-0.15%) |
Apr 24, 2018 | 177.88 | 178.31 | 172.27 | 173.18 | 150,506 | -3.89(-2.19%) |
Apr 23, 2018 | 178.74 | 179.13 | 176.56 | 177.06 | 28,801 | -0.82(-0.46%) |
Apr 20, 2018 | 179.98 | 179.98 | 177.24 | 177.88 | 27,777 | -2.49(-1.38%) |
Apr 19, 2018 | 180.97 | 181.11 | 179.65 | 180.37 | 34,520 | -1.53(-0.84%) |
Apr 18, 2018 | 181.75 | 182.53 | 180.71 | 181.90 | 44,666 | -0.03(-0.02%) |
Apr 17, 2018 | 179.24 | 182.35 | 178.99 | 181.93 | 41,971 | +4.32(+2.43%) |
Apr 16, 2018 | 177.63 | 178.31 | 176.43 | 177.61 | 42,206 | +1.18(+0.67%) |
Apr 13, 2018 | 178.42 | 178.86 | 175.60 | 176.43 | 50,558 | -0.91(-0.52%) |
Apr 12, 2018 | 176.29 | 177.93 | 176.29 | 177.34 | 33,245 | +2.38(+1.36%) |
Apr 11, 2018 | 174.92 | 176.56 | 174.82 | 174.97 | 29,280 | -0.79(-0.45%) |
Apr 10, 2018 | 174.36 | 176.40 | 173.36 | 175.76 | 45,054 | +4.34(+2.53%) |
Apr 09, 2018 | 171.89 | 174.94 | 171.40 | 171.41 | 41,424 | +0.95(+0.56%) |
Apr 06, 2018 | 173.09 | 174.49 | 169.94 | 170.46 | 69,615 | -4.54(-2.59%) |
Apr 05, 2018 | 175.41 | 175.87 | 173.80 | 175.00 | 34,153 | +1.29(+0.74%) |
Apr 04, 2018 | 167.94 | 174.17 | 167.60 | 173.71 | 83,278 | +2.26(+1.32%) |
Apr 03, 2018 | 171.30 | 172.07 | 168.84 | 171.45 | 101,824 | +1.71(+1.01%) |