Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 205.28 | 206.40 | 203.46 | 204.54 | 317,990 | -0.89(-0.43%) |
Jun 28, 2018 | 203.22 | 206.21 | 202.69 | 205.43 | 273,406 | +2.45(+1.21%) |
Jun 27, 2018 | 203.68 | 205.41 | 201.25 | 202.98 | 524,367 | -1.05(-0.51%) |
Jun 26, 2018 | 206.14 | 206.99 | 203.37 | 204.03 | 332,598 | -2.46(-1.19%) |
Jun 25, 2018 | 204.09 | 207.20 | 203.90 | 206.48 | 234,812 | +2.37(+1.16%) |
Jun 22, 2018 | 203.84 | 204.36 | 202.17 | 204.12 | 562,605 | +1.18(+0.58%) |
Jun 21, 2018 | 204.06 | 204.85 | 201.54 | 202.93 | 241,136 | -1.30(-0.63%) |
Jun 20, 2018 | 203.49 | 205.06 | 202.93 | 204.23 | 307,787 | +0.80(+0.39%) |
Jun 19, 2018 | 200.72 | 203.98 | 200.72 | 203.43 | 248,218 | +2.20(+1.09%) |
Jun 18, 2018 | 201.49 | 202.59 | 199.86 | 201.23 | 262,186 | +0.13(+0.07%) |
Jun 15, 2018 | 202.43 | 200.56 | 201.10 | 591,695 | +0.53(+0.27%) | |
Jun 14, 2018 | 201.75 | 202.41 | 199.92 | 200.56 | 254,575 | -1.19(-0.59%) |
Jun 13, 2018 | 202.53 | 203.97 | 201.11 | 201.75 | 166,399 | +0.04(+0.02%) |
Jun 12, 2018 | 202.43 | 203.10 | 200.76 | 201.71 | 234,316 | -1.06(-0.52%) |
Jun 11, 2018 | 204.66 | 205.77 | 202.25 | 202.77 | 163,993 | -1.63(-0.80%) |
Jun 08, 2018 | 204.29 | 205.02 | 202.70 | 204.40 | 212,587 | +0.21(+0.10%) |
Jun 07, 2018 | 202.99 | 204.38 | 201.66 | 204.19 | 163,942 | +1.76(+0.87%) |
Jun 06, 2018 | 202.49 | 202.43 | 205,862 | +1.40(+0.70%) | ||
Jun 05, 2018 | 200.88 | 201.23 | 199.68 | 201.03 | 187,750 | -0.14(-0.07%) |
Jun 04, 2018 | 200.52 | 201.90 | 200.12 | 201.17 | 137,827 | +0.67(+0.34%) |
Jun 01, 2018 | 202.00 | 202.00 | 199.85 | 200.49 | 201,970 | +0.56(+0.28%) |
May 31, 2018 | 199.78 | 200.52 | 197.86 | 199.94 | 549,493 | -0.19(-0.10%) |
May 30, 2018 | 200.15 | 200.80 | 199.31 | 200.13 | 250,654 | +0.70(+0.35%) |
May 29, 2018 | 199.78 | 200.31 | 197.93 | 199.43 | 503,536 | -1.26(-0.63%) |
May 25, 2018 | 200.69 | 200.69 | 200.69 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.15 | 200.51 | 198.61 | 199.89 | 357,117 | -0.01(-0.00%) |
May 23, 2018 | 201.89 | 202.13 | 199.25 | 199.90 | 254,709 | -2.21(-1.09%) |
May 22, 2018 | 201.79 | 203.29 | 201.56 | 202.10 | 225,563 | +0.11(+0.05%) |
May 21, 2018 | 201.00 | 203.04 | 200.75 | 202.00 | 298,801 | +2.10(+1.05%) |
May 18, 2018 | 200.59 | 202.51 | 199.70 | 199.90 | 354,103 | -1.11(-0.55%) |
May 17, 2018 | 202.05 | 202.17 | 199.20 | 201.01 | 265,383 | -1.12(-0.55%) |
May 16, 2018 | 201.22 | 202.33 | 200.46 | 202.13 | 253,426 | +0.93(+0.46%) |
May 15, 2018 | 199.86 | 201.29 | 199.22 | 201.20 | 357,915 | +0.98(+0.49%) |
May 14, 2018 | 201.44 | 201.49 | 199.81 | 200.22 | 350,087 | -1.22(-0.60%) |
May 11, 2018 | 201.10 | 202.20 | 200.40 | 201.44 | 186,382 | +0.09(+0.04%) |
May 10, 2018 | 201.52 | 202.74 | 200.80 | 201.35 | 257,630 | +0.21(+0.11%) |
May 09, 2018 | 200.46 | 201.60 | 199.12 | 201.14 | 272,324 | +0.69(+0.34%) |
May 08, 2018 | 199.55 | 201.16 | 197.57 | 200.45 | 443,001 | +0.56(+0.28%) |
May 07, 2018 | 201.09 | 201.45 | 199.03 | 199.90 | 226,394 | -0.86(-0.43%) |
May 04, 2018 | 196.78 | 202.15 | 196.78 | 200.76 | 237,971 | +1.21(+0.61%) |
May 03, 2018 | 201.25 | 201.95 | 196.48 | 199.55 | 627,547 | -1.78(-0.89%) |
May 02, 2018 | 205.24 | 206.09 | 200.57 | 201.33 | 425,696 | -4.17(-2.03%) |
May 01, 2018 | 205.07 | 205.69 | 203.43 | 205.51 | 249,647 | +0.20(+0.10%) |
Apr 30, 2018 | 208.61 | 209.35 | 205.29 | 205.30 | 275,992 | -3.57(-1.71%) |
Apr 27, 2018 | 205.58 | 210.19 | 204.76 | 208.88 | 412,059 | +4.24(+2.07%) |
Apr 26, 2018 | 209.68 | 209.68 | 202.61 | 204.63 | 842,343 | -7.53(-3.55%) |
Apr 25, 2018 | 215.36 | 215.65 | 211.30 | 212.16 | 427,146 | -3.72(-1.72%) |
Apr 24, 2018 | 216.49 | 218.24 | 214.24 | 215.88 | 267,657 | -0.63(-0.29%) |
Apr 23, 2018 | 217.94 | 219.42 | 215.89 | 216.50 | 198,495 | -1.44(-0.66%) |
Apr 20, 2018 | 214.68 | 218.06 | 214.20 | 217.94 | 519,645 | +4.09(+1.91%) |
Apr 19, 2018 | 214.73 | 215.53 | 213.36 | 213.84 | 494,471 | -1.34(-0.62%) |
Apr 18, 2018 | 218.99 | 219.89 | 214.65 | 215.19 | 461,482 | -3.14(-1.44%) |
Apr 17, 2018 | 222.90 | 223.19 | 216.73 | 218.33 | 449,548 | -3.08(-1.39%) |
Apr 16, 2018 | 220.93 | 222.88 | 219.69 | 221.41 | 317,870 | +1.53(+0.69%) |
Apr 13, 2018 | 221.39 | 222.09 | 218.82 | 219.88 | 249,052 | -1.29(-0.58%) |
Apr 12, 2018 | 229.42 | 230.52 | 219.63 | 221.17 | 586,023 | -8.25(-3.60%) |
Apr 11, 2018 | 225.63 | 230.14 | 224.95 | 229.42 | 294,609 | +3.35(+1.48%) |
Apr 10, 2018 | 229.35 | 230.21 | 225.30 | 226.07 | 325,036 | -1.45(-0.64%) |
Apr 09, 2018 | 225.59 | 231.09 | 223.78 | 227.51 | 358,675 | +3.17(+1.41%) |
Apr 06, 2018 | 224.88 | 226.69 | 222.53 | 224.35 | 282,570 | -1.89(-0.83%) |
Apr 05, 2018 | 229.38 | 229.38 | 226.04 | 226.23 | 272,407 | -1.66(-0.73%) |
Apr 04, 2018 | 224.81 | 228.18 | 223.69 | 227.89 | 320,017 | +1.09(+0.48%) |
Apr 03, 2018 | 225.95 | 228.79 | 225.26 | 226.81 | 302,595 | +2.31(+1.03%) |