Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 197.60 | 193.96 | 194.32 | 15,811,602 | -1.91(-0.97%) | |
Jun 28, 2018 | 195.18 | 197.34 | 193.40 | 196.23 | 18,163,068 | +0.39(+0.20%) |
Jun 27, 2018 | 199.18 | 200.75 | 195.80 | 195.84 | 18,720,268 | -3.16(-1.59%) |
Jun 26, 2018 | 197.60 | 199.10 | 196.23 | 199.00 | 17,891,620 | +2.65(+1.35%) |
Jun 25, 2018 | 200.00 | 200.00 | 193.11 | 196.35 | 25,268,422 | -5.39(-2.67%) |
Jun 22, 2018 | 201.16 | 202.24 | 199.40 | 201.74 | 17,420,188 | +0.24(+0.12%) |
Jun 21, 2018 | 202.76 | 203.39 | 200.09 | 201.50 | 19,042,658 | -0.50(-0.25%) |
Jun 20, 2018 | 199.10 | 203.55 | 198.81 | 202.00 | 28,214,946 | +4.51(+2.28%) |
Jun 19, 2018 | 197.96 | 193.79 | 197.49 | 19,985,956 | -0.82(-0.41%) | |
Jun 18, 2018 | 194.80 | 199.58 | 194.13 | 198.31 | 16,797,790 | +2.46(+1.26%) |
Jun 15, 2018 | 197.07 | 196.81 | 195.85 | 21,860,932 | -0.96(-0.49%) | |
Jun 14, 2018 | 193.10 | 197.28 | 192.91 | 196.81 | 19,118,792 | +4.40(+2.29%) |
Jun 13, 2018 | 192.74 | 194.50 | 191.91 | 192.41 | 15,852,041 | +0.01(+0.01%) |
Jun 12, 2018 | 192.17 | 193.28 | 191.56 | 192.40 | 11,550,569 | +0.86(+0.45%) |
Jun 11, 2018 | 188.81 | 192.60 | 188.80 | 191.54 | 12,920,049 | +2.44(+1.29%) |
Jun 08, 2018 | 187.53 | 189.47 | 186.43 | 189.10 | 12,677,092 | +0.92(+0.49%) |
Jun 07, 2018 | 190.75 | 190.97 | 186.77 | 188.18 | 21,495,424 | -3.16(-1.65%) |
Jun 06, 2018 | 189.11 | 191.34 | 22,553,528 | -1.60(-0.83%) | ||
Jun 05, 2018 | 194.30 | 195.00 | 192.62 | 192.94 | 15,504,851 | -0.34(-0.18%) |
Jun 04, 2018 | 191.84 | 193.98 | 191.47 | 193.28 | 18,935,608 | -0.71(-0.37%) |
Jun 01, 2018 | 193.06 | 194.55 | 192.07 | 193.99 | 17,307,244 | +2.21(+1.15%) |
May 31, 2018 | 187.87 | 192.72 | 187.48 | 191.78 | 30,773,724 | +4.11(+2.19%) |
May 30, 2018 | 186.54 | 188.00 | 185.25 | 187.67 | 13,734,189 | +1.93(+1.04%) |
May 29, 2018 | 184.34 | 186.81 | 183.71 | 185.74 | 16,396,576 | +0.82(+0.44%) |
May 25, 2018 | 184.92 | 184.92 | 184.92 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.88 | 186.80 | 185.03 | 185.93 | 12,352,634 | -0.97(-0.52%) |
May 23, 2018 | 182.50 | 186.91 | 182.20 | 186.90 | 16,627,073 | +3.10(+1.69%) |
May 22, 2018 | 184.93 | 185.42 | 183.43 | 183.80 | 12,303,879 | -0.69(-0.37%) |
May 21, 2018 | 183.77 | 185.30 | 183.13 | 184.49 | 13,531,829 | +1.81(+0.99%) |
May 18, 2018 | 183.49 | 184.19 | 182.61 | 182.68 | 13,130,451 | -1.08(-0.59%) |
May 17, 2018 | 182.68 | 184.06 | 182.22 | 183.76 | 14,838,869 | +0.56(+0.31%) |
May 16, 2018 | 183.69 | 184.32 | 182.66 | 183.20 | 16,974,032 | -1.12(-0.61%) |
May 15, 2018 | 184.88 | 185.29 | 183.20 | 184.32 | 15,423,001 | -2.32(-1.24%) |
May 14, 2018 | 187.71 | 187.86 | 186.20 | 186.64 | 15,639,756 | -0.35(-0.19%) |
May 11, 2018 | 184.85 | 188.32 | 184.18 | 186.99 | 21,207,848 | +1.46(+0.79%) |
May 10, 2018 | 183.15 | 186.13 | 182.50 | 185.53 | 21,061,512 | +2.87(+1.57%) |
May 09, 2018 | 179.67 | 183.01 | 178.78 | 182.66 | 23,278,234 | +3.74(+2.09%) |
May 08, 2018 | 178.25 | 179.04 | 177.11 | 178.92 | 15,571,363 | +0.95(+0.53%) |
May 07, 2018 | 177.35 | 179.50 | 177.17 | 177.97 | 18,713,506 | +1.36(+0.77%) |
May 04, 2018 | 173.08 | 176.98 | 173.06 | 176.61 | 17,677,844 | +2.59(+1.49%) |
May 03, 2018 | 175.13 | 176.12 | 172.12 | 174.02 | 24,019,794 | -2.05(-1.16%) |
May 02, 2018 | 174.25 | 178.08 | 174.20 | 176.07 | 30,405,796 | +2.21(+1.27%) |
May 01, 2018 | 172.00 | 174.02 | 170.23 | 173.86 | 26,019,272 | +1.86(+1.08%) |
Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 20,741,996 | -1.59(-0.92%) |
Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 29,804,656 | -0.57(-0.33%) |
Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 77,529,088 | +14.47(+9.06%) |
Apr 25, 2018 | 160.15 | 161.06 | 156.22 | 159.69 | 40,820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 35,066,548 | -6.15(-3.71%) |
Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 23,082,866 | -0.44(-0.26%) |
Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 19,119,438 | -1.82(-1.08%) |
Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 22,215,886 | +1.74(+1.05%) |
Apr 18, 2018 | 166.88 | 168.11 | 165.77 | 166.36 | 20,961,780 | -2.30(-1.36%) |
Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 22,732,892 | +3.83(+2.32%) |
Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 18,107,822 | +0.31(+0.19%) |
Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 19,990,560 | +0.65(+0.40%) |
Apr 12, 2018 | 166.98 | 167.40 | 163.10 | 163.87 | 38,244,616 | -2.45(-1.47%) |
Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 56,124,444 | +1.28(+0.78%) |
Apr 10, 2018 | 157.93 | 165.98 | 157.08 | 165.04 | 58,833,696 | +7.11(+4.50%) |
Apr 09, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 34,895,884 | +0.73(+0.46%) |
Apr 06, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 41,644,812 | -2.14(-1.34%) |
Apr 05, 2018 | 161.56 | 161.57 | 156.65 | 159.34 | 41,291,848 | +4.24(+2.73%) |
Apr 04, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 49,804,092 | -1.01(-0.65%) |
Apr 03, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 42,528,088 | +0.72(+0.46%) |