Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 223.63 | 224.03 | 220.48 | 220.67 | 503,177 | -2.23(-1.00%) |
Jun 28, 2018 | 217.09 | 223.43 | 217.09 | 222.90 | 451,830 | +5.40(+2.48%) |
Jun 27, 2018 | 221.24 | 221.33 | 217.43 | 217.50 | 512,633 | -2.13(-0.97%) |
Jun 26, 2018 | 222.66 | 223.54 | 219.36 | 219.63 | 433,962 | -2.50(-1.12%) |
Jun 25, 2018 | 223.32 | 226.74 | 220.45 | 222.12 | 546,726 | -1.78(-0.79%) |
Jun 22, 2018 | 224.56 | 227.05 | 222.99 | 223.90 | 628,679 | +0.04(+0.02%) |
Jun 21, 2018 | 223.82 | 226.17 | 221.47 | 223.87 | 521,143 | -0.08(-0.04%) |
Jun 20, 2018 | 222.33 | 225.33 | 221.78 | 223.95 | 618,525 | +2.06(+0.93%) |
Jun 19, 2018 | 218.77 | 221.94 | 217.48 | 221.89 | 679,686 | +0.97(+0.44%) |
Jun 18, 2018 | 221.64 | 224.31 | 218.20 | 220.92 | 623,987 | +1.08(+0.49%) |
Jun 15, 2018 | 214.30 | 214.30 | 219.84 | 1,225,237 | +5.54(+2.59%) | |
Jun 14, 2018 | 213.26 | 215.66 | 211.76 | 214.30 | 621,846 | +2.12(+1.00%) |
Jun 13, 2018 | 213.49 | 213.49 | 211.50 | 212.18 | 466,191 | -0.28(-0.13%) |
Jun 12, 2018 | 210.25 | 213.36 | 208.72 | 212.46 | 505,240 | +2.22(+1.05%) |
Jun 11, 2018 | 211.07 | 211.28 | 209.53 | 210.25 | 346,923 | -0.18(-0.09%) |
Jun 08, 2018 | 208.26 | 210.60 | 207.35 | 210.43 | 359,263 | +1.71(+0.82%) |
Jun 07, 2018 | 210.44 | 211.19 | 207.09 | 208.72 | 490,116 | -1.67(-0.79%) |
Jun 06, 2018 | 211.06 | 210.38 | 838,783 | +5.92(+2.90%) | ||
Jun 05, 2018 | 200.46 | 204.56 | 200.46 | 204.46 | 574,652 | +3.84(+1.91%) |
Jun 04, 2018 | 199.18 | 200.88 | 199.08 | 200.62 | 365,972 | +2.00(+1.01%) |
Jun 01, 2018 | 200.60 | 201.53 | 198.41 | 198.62 | 574,381 | -0.87(-0.44%) |
May 31, 2018 | 202.10 | 202.10 | 198.57 | 199.49 | 696,914 | -2.35(-1.16%) |
May 30, 2018 | 200.01 | 202.26 | 199.22 | 201.84 | 394,777 | +3.23(+1.62%) |
May 29, 2018 | 200.62 | 201.05 | 197.64 | 198.61 | 440,200 | -3.07(-1.52%) |
May 25, 2018 | 201.68 | 201.68 | 201.68 | 0 | -0.73(-0.36%) | |
May 24, 2018 | 203.34 | 204.03 | 201.21 | 202.40 | 398,575 | -0.85(-0.42%) |
May 23, 2018 | 199.99 | 203.30 | 199.22 | 203.26 | 617,718 | +1.95(+0.97%) |
May 22, 2018 | 201.62 | 202.55 | 201.08 | 201.31 | 440,765 | +0.05(+0.02%) |
May 21, 2018 | 199.56 | 202.55 | 199.18 | 201.26 | 525,634 | +2.46(+1.24%) |
May 18, 2018 | 199.65 | 200.15 | 198.56 | 198.80 | 462,791 | -0.45(-0.23%) |
May 17, 2018 | 198.42 | 200.24 | 198.35 | 199.25 | 481,592 | +0.84(+0.42%) |
May 16, 2018 | 196.51 | 200.20 | 196.19 | 198.41 | 603,417 | +1.72(+0.88%) |
May 15, 2018 | 196.82 | 197.14 | 191.60 | 196.69 | 899,195 | -1.50(-0.76%) |
May 14, 2018 | 196.95 | 198.80 | 196.80 | 198.19 | 980,690 | +1.33(+0.67%) |
May 11, 2018 | 195.67 | 197.50 | 195.67 | 196.87 | 514,981 | +1.84(+0.95%) |
May 10, 2018 | 192.64 | 195.48 | 192.47 | 195.02 | 641,682 | +2.63(+1.37%) |
May 09, 2018 | 190.68 | 194.20 | 190.38 | 192.39 | 904,718 | +2.01(+1.06%) |
May 08, 2018 | 188.24 | 191.27 | 186.97 | 190.38 | 1,057,343 | +2.50(+1.33%) |
May 07, 2018 | 187.03 | 189.05 | 186.44 | 187.88 | 734,663 | +1.96(+1.06%) |
May 04, 2018 | 182.42 | 186.36 | 181.20 | 185.92 | 655,533 | +2.25(+1.22%) |
May 03, 2018 | 186.81 | 188.07 | 182.94 | 183.67 | 957,318 | -4.35(-2.31%) |
May 02, 2018 | 192.33 | 192.87 | 187.50 | 188.02 | 710,926 | -3.82(-1.99%) |
May 01, 2018 | 191.56 | 192.34 | 190.13 | 191.84 | 572,180 | +0.24(+0.12%) |
Apr 30, 2018 | 192.96 | 193.38 | 191.03 | 191.61 | 867,632 | -1.35(-0.70%) |
Apr 27, 2018 | 192.55 | 193.39 | 192.44 | 192.96 | 426,782 | +0.49(+0.26%) |
Apr 26, 2018 | 193.32 | 194.31 | 192.05 | 192.47 | 562,173 | -0.13(-0.07%) |
Apr 25, 2018 | 193.57 | 193.67 | 191.22 | 192.60 | 767,244 | -1.20(-0.62%) |
Apr 24, 2018 | 197.63 | 197.97 | 192.57 | 193.80 | 653,206 | -2.28(-1.16%) |
Apr 23, 2018 | 198.46 | 199.09 | 194.30 | 196.08 | 795,241 | -1.44(-0.73%) |
Apr 20, 2018 | 201.93 | 205.06 | 197.24 | 197.52 | 1,308,353 | -2.21(-1.11%) |
Apr 19, 2018 | 196.51 | 201.08 | 190.62 | 199.73 | 2,043,015 | -1.84(-0.91%) |
Apr 18, 2018 | 200.93 | 203.19 | 200.18 | 201.57 | 955,098 | +1.92(+0.96%) |
Apr 17, 2018 | 198.45 | 201.43 | 197.99 | 199.66 | 666,416 | +0.97(+0.49%) |
Apr 16, 2018 | 195.40 | 200.24 | 195.34 | 198.69 | 660,287 | +4.31(+2.22%) |
Apr 13, 2018 | 195.13 | 195.95 | 193.36 | 194.37 | 744,665 | -1.86(-0.95%) |
Apr 12, 2018 | 194.94 | 197.91 | 194.70 | 196.23 | 661,491 | +1.96(+1.01%) |
Apr 11, 2018 | 196.53 | 198.32 | 193.91 | 194.27 | 648,041 | -4.32(-2.18%) |
Apr 10, 2018 | 197.37 | 199.34 | 195.95 | 198.59 | 494,464 | +3.90(+2.00%) |
Apr 09, 2018 | 194.62 | 197.10 | 194.15 | 194.69 | 637,978 | +0.54(+0.28%) |
Apr 06, 2018 | 195.72 | 196.82 | 193.13 | 194.16 | 817,062 | -3.94(-1.99%) |
Apr 05, 2018 | 195.82 | 198.50 | 195.48 | 198.10 | 766,409 | +2.32(+1.19%) |
Apr 04, 2018 | 192.40 | 196.18 | 192.19 | 195.78 | 890,498 | +1.20(+0.62%) |
Apr 03, 2018 | 196.56 | 196.56 | 192.85 | 194.58 | 1,053,659 | -1.70(-0.87%) |