Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 197.36 | 198.11 | 197.36 | 197.38 | 2,825 | +1.02(+0.52%) |
Jun 28, 2018 | 194.00 | 196.37 | 194.00 | 196.37 | 5,844 | +1.29(+0.66%) |
Jun 27, 2018 | 198.84 | 198.87 | 195.07 | 195.07 | 3,587 | -3.69(-1.86%) |
Jun 26, 2018 | 198.82 | 199.30 | 197.53 | 198.76 | 5,323 | +1.87(+0.95%) |
Jun 25, 2018 | 200.58 | 200.58 | 196.02 | 196.89 | 10,349 | -5.04(-2.50%) |
Jun 22, 2018 | 202.34 | 202.99 | 201.94 | 201.94 | 3,872 | -1.14(-0.56%) |
Jun 21, 2018 | 209.56 | 209.56 | 203.08 | 203.08 | 4,555 | -2.81(-1.36%) |
Jun 20, 2018 | 205.10 | 206.16 | 205.09 | 205.88 | 4,091 | +2.00(+0.98%) |
Jun 19, 2018 | 202.57 | 203.88 | 200.94 | 203.88 | 10,368 | +0.33(+0.16%) |
Jun 18, 2018 | 199.94 | 203.57 | 199.94 | 203.56 | 9,736 | +1.96(+0.97%) |
Jun 15, 2018 | 201.73 | 201.29 | 201.60 | 1,367 | -0.56(-0.28%) | |
Jun 14, 2018 | 201.52 | 202.25 | 201.36 | 202.16 | 4,386 | +1.66(+0.83%) |
Jun 13, 2018 | 202.38 | 202.38 | 200.26 | 200.50 | 4,406 | -0.48(-0.24%) |
Jun 12, 2018 | 200.04 | 201.63 | 200.04 | 200.97 | 6,637 | +1.63(+0.82%) |
Jun 11, 2018 | 197.68 | 199.35 | 197.68 | 199.35 | 1,652 | +1.59(+0.80%) |
Jun 08, 2018 | 197.89 | 197.89 | 197.76 | 197.76 | 2,149 | +0.49(+0.25%) |
Jun 07, 2018 | 199.70 | 199.70 | 197.27 | 197.27 | 4,162 | -1.84(-0.92%) |
Jun 06, 2018 | 199.11 | 199.11 | 2,951 | +1.57(+0.79%) | ||
Jun 05, 2018 | 196.37 | 197.61 | 196.18 | 197.54 | 3,567 | +1.75(+0.89%) |
Jun 04, 2018 | 196.13 | 196.13 | 194.22 | 195.79 | 9,747 | -1.21(-0.62%) |
Jun 01, 2018 | 196.10 | 197.00 | 196.10 | 197.00 | 1,549 | +2.52(+1.30%) |
May 31, 2018 | 196.60 | 196.60 | 194.38 | 194.48 | 4,841 | -1.71(-0.87%) |
May 30, 2018 | 199.27 | 199.27 | 195.41 | 196.19 | 4,403 | +2.78(+1.44%) |
May 29, 2018 | 196.23 | 196.23 | 192.59 | 193.41 | 3,397 | +0.24(+0.12%) |
May 25, 2018 | 193.17 | 193.17 | 193.17 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 192.99 | 193.52 | 192.81 | 193.16 | 9,840 | +0.44(+0.23%) |
May 23, 2018 | 192.99 | 193.37 | 192.64 | 192.72 | 16,472 | +0.21(+0.11%) |
May 22, 2018 | 195.62 | 195.62 | 192.51 | 192.51 | 2,592 | -1.87(-0.96%) |
May 21, 2018 | 194.89 | 195.19 | 194.38 | 194.38 | 4,707 | -0.16(-0.08%) |
May 18, 2018 | 194.33 | 194.63 | 194.03 | 194.54 | 4,509 | +0.90(+0.47%) |
May 17, 2018 | 194.32 | 194.32 | 192.65 | 193.64 | 3,649 | -0.24(-0.12%) |
May 16, 2018 | 192.49 | 194.16 | 192.45 | 193.88 | 6,048 | +2.03(+1.06%) |
May 15, 2018 | 190.90 | 192.80 | 190.90 | 191.85 | 1,877 | -0.32(-0.17%) |
May 14, 2018 | 193.48 | 194.84 | 192.17 | 192.17 | 7,400 | -0.79(-0.41%) |
May 11, 2018 | 194.53 | 194.53 | 192.03 | 192.96 | 7,469 | +0.26(+0.13%) |
May 10, 2018 | 192.00 | 193.13 | 191.36 | 192.70 | 5,405 | +1.72(+0.90%) |
May 09, 2018 | 190.64 | 191.61 | 189.89 | 190.98 | 7,615 | +1.54(+0.81%) |
May 08, 2018 | 189.29 | 189.76 | 189.02 | 189.44 | 9,823 | +0.62(+0.33%) |
May 07, 2018 | 188.03 | 188.82 | 188.03 | 188.82 | 2,873 | +2.14(+1.15%) |
May 04, 2018 | 183.09 | 187.00 | 183.09 | 186.68 | 11,364 | +2.16(+1.17%) |
May 03, 2018 | 184.21 | 184.52 | 182.25 | 184.52 | 1,957 | +0.18(+0.10%) |
May 02, 2018 | 184.21 | 185.43 | 184.21 | 184.34 | 1,667 | +0.78(+0.42%) |
May 01, 2018 | 181.42 | 183.56 | 181.08 | 183.56 | 7,815 | +0.79(+0.43%) |
Apr 30, 2018 | 192.79 | 184.98 | 182.66 | 182.76 | 11,827 | -0.72(-0.40%) |
Apr 27, 2018 | 183.14 | 183.76 | 183.14 | 183.49 | 1,308 | -0.59(-0.32%) |
Apr 26, 2018 | 183.71 | 184.60 | 183.71 | 184.08 | 2,057 | +1.09(+0.60%) |
Apr 25, 2018 | 183.96 | 183.96 | 180.31 | 182.99 | 2,768 | -0.14(-0.08%) |
Apr 24, 2018 | 187.09 | 187.09 | 182.35 | 183.13 | 2,479 | -2.12(-1.14%) |
Apr 23, 2018 | 186.39 | 186.39 | 184.73 | 185.24 | 3,000 | -0.43(-0.23%) |
Apr 20, 2018 | 189.91 | 189.91 | 185.62 | 185.67 | 4,016 | -1.91(-1.02%) |
Apr 19, 2018 | 188.65 | 188.65 | 187.15 | 187.58 | 14,373 | -1.75(-0.92%) |
Apr 18, 2018 | 188.39 | 189.47 | 188.23 | 189.33 | 3,290 | +0.75(+0.40%) |
Apr 17, 2018 | 186.28 | 188.58 | 186.28 | 188.58 | 2,832 | +3.09(+1.67%) |
Apr 16, 2018 | 185.76 | 185.99 | 185.32 | 185.49 | 3,491 | +0.78(+0.42%) |
Apr 13, 2018 | 186.41 | 186.41 | 184.61 | 184.71 | 3,531 | -1.45(-0.78%) |
Apr 12, 2018 | 185.45 | 186.16 | 185.37 | 186.16 | 4,297 | +2.16(+1.18%) |
Apr 11, 2018 | 183.55 | 184.35 | 183.55 | 183.99 | 7,404 | +0.37(+0.20%) |
Apr 10, 2018 | 183.56 | 184.15 | 182.16 | 183.63 | 13,031 | +2.77(+1.53%) |
Apr 09, 2018 | 179.81 | 181.89 | 179.81 | 180.85 | 3,383 | +1.04(+0.58%) |
Apr 06, 2018 | 182.62 | 182.62 | 178.51 | 179.82 | 5,353 | -3.53(-1.93%) |
Apr 05, 2018 | 182.62 | 183.42 | 182.60 | 183.35 | 12,165 | +0.76(+0.42%) |
Apr 04, 2018 | 182.86 | 182.86 | 178.17 | 182.58 | 1,734 | +2.94(+1.64%) |
Apr 03, 2018 | 178.65 | 180.14 | 178.03 | 179.64 | 34,135 | +1.48(+0.83%) |