Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 196.39 | 197.06 | 192.93 | 193.04 | 3,879,541 | -2.49(-1.28%) |
Jun 28, 2018 | 192.76 | 196.62 | 192.17 | 195.53 | 3,509,881 | +2.84(+1.47%) |
Jun 27, 2018 | 193.83 | 197.32 | 192.66 | 192.69 | 3,546,663 | -1.22(-0.63%) |
Jun 26, 2018 | 194.09 | 194.99 | 191.77 | 193.92 | 3,075,743 | +0.03(+0.02%) |
Jun 25, 2018 | 196.48 | 197.03 | 192.88 | 193.88 | 4,362,114 | -3.92(-1.98%) |
Jun 22, 2018 | 199.35 | 201.73 | 197.42 | 197.81 | 3,304,745 | -0.84(-0.42%) |
Jun 21, 2018 | 198.13 | 199.91 | 196.54 | 198.65 | 3,535,910 | -0.74(-0.37%) |
Jun 20, 2018 | 201.22 | 201.24 | 198.63 | 199.38 | 3,058,544 | -0.44(-0.22%) |
Jun 19, 2018 | 199.73 | 200.45 | 197.93 | 199.82 | 3,800,995 | -2.69(-1.33%) |
Jun 18, 2018 | 201.46 | 202.75 | 200.54 | 202.51 | 2,655,245 | -0.46(-0.23%) |
Jun 15, 2018 | 204.48 | 201.15 | 202.97 | 5,413,894 | -1.51(-0.74%) | |
Jun 14, 2018 | 206.43 | 206.44 | 203.56 | 204.48 | 3,312,974 | -0.16(-0.08%) |
Jun 13, 2018 | 204.48 | 208.49 | 204.00 | 204.64 | 4,155,453 | +1.05(+0.52%) |
Jun 12, 2018 | 204.90 | 205.87 | 202.92 | 203.59 | 2,376,482 | -1.28(-0.62%) |
Jun 11, 2018 | 205.33 | 205.81 | 204.43 | 204.87 | 2,212,320 | +0.61(+0.30%) |
Jun 08, 2018 | 203.91 | 205.03 | 203.35 | 204.26 | 2,574,499 | -0.05(-0.03%) |
Jun 07, 2018 | 204.69 | 206.47 | 203.51 | 204.31 | 3,318,930 | +1.07(+0.53%) |
Jun 06, 2018 | 203.55 | 203.24 | 2,931,638 | +3.40(+1.70%) | ||
Jun 05, 2018 | 200.36 | 200.71 | 198.92 | 199.84 | 2,269,269 | -1.36(-0.67%) |
Jun 04, 2018 | 201.60 | 202.30 | 200.37 | 201.19 | 2,436,499 | +1.35(+0.67%) |
Jun 01, 2018 | 199.89 | 201.51 | 199.62 | 199.84 | 3,805,943 | +2.16(+1.09%) |
May 31, 2018 | 198.96 | 199.63 | 196.12 | 197.68 | 6,095,176 | -2.87(-1.43%) |
May 30, 2018 | 200.36 | 201.00 | 198.03 | 200.55 | 3,825,896 | +2.56(+1.30%) |
May 29, 2018 | 201.91 | 202.73 | 196.24 | 197.99 | 6,102,564 | -6.96(-3.40%) |
May 25, 2018 | 204.95 | 204.95 | 204.95 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.34 | 206.83 | 203.76 | 205.90 | 2,646,888 | -1.49(-0.72%) |
May 23, 2018 | 206.58 | 207.44 | 204.40 | 207.39 | 3,570,406 | -0.17(-0.08%) |
May 22, 2018 | 208.17 | 209.91 | 207.54 | 207.56 | 2,924,853 | +0.26(+0.13%) |
May 21, 2018 | 208.52 | 209.36 | 206.96 | 207.29 | 2,237,987 | +0.61(+0.30%) |
May 18, 2018 | 207.64 | 208.20 | 206.57 | 206.69 | 3,094,861 | -1.83(-0.88%) |
May 17, 2018 | 209.67 | 211.43 | 208.24 | 208.52 | 2,823,742 | -1.62(-0.77%) |
May 16, 2018 | 210.41 | 210.91 | 209.82 | 210.14 | 2,252,810 | -0.52(-0.25%) |
May 15, 2018 | 211.92 | 212.75 | 209.88 | 210.66 | 2,483,347 | -2.05(-0.96%) |
May 14, 2018 | 212.44 | 214.43 | 212.35 | 212.71 | 2,211,361 | +0.86(+0.41%) |
May 11, 2018 | 212.30 | 213.58 | 210.79 | 211.85 | 1,766,045 | -0.45(-0.21%) |
May 10, 2018 | 211.14 | 214.03 | 209.44 | 212.30 | 2,980,073 | +1.49(+0.71%) |
May 09, 2018 | 207.54 | 211.09 | 206.90 | 210.81 | 2,790,576 | +4.12(+2.00%) |
May 08, 2018 | 207.77 | 209.88 | 205.81 | 206.69 | 3,746,014 | -0.17(-0.08%) |
May 07, 2018 | 205.81 | 207.71 | 205.18 | 206.86 | 2,275,394 | +1.97(+0.96%) |
May 04, 2018 | 202.59 | 206.50 | 202.57 | 204.89 | 3,006,868 | +1.33(+0.66%) |
May 03, 2018 | 202.72 | 204.07 | 198.31 | 203.55 | 5,170,924 | -0.56(-0.27%) |
May 02, 2018 | 206.34 | 207.47 | 203.56 | 204.11 | 4,255,096 | -2.28(-1.11%) |
May 01, 2018 | 207.13 | 207.47 | 204.03 | 206.40 | 3,749,117 | -1.45(-0.70%) |
Apr 30, 2018 | 210.15 | 211.98 | 207.75 | 207.84 | 3,199,084 | -1.28(-0.61%) |
Apr 27, 2018 | 209.30 | 210.98 | 208.45 | 209.13 | 2,450,191 | -0.25(-0.12%) |
Apr 26, 2018 | 208.66 | 210.75 | 207.57 | 209.38 | 3,313,704 | +0.75(+0.36%) |
Apr 25, 2018 | 211.21 | 211.45 | 207.13 | 208.63 | 5,779,943 | -2.84(-1.34%) |
Apr 24, 2018 | 216.99 | 217.28 | 209.34 | 211.47 | 5,394,597 | -3.64(-1.69%) |
Apr 23, 2018 | 219.47 | 220.42 | 214.70 | 215.12 | 4,329,369 | -4.61(-2.10%) |
Apr 20, 2018 | 221.60 | 222.97 | 219.31 | 219.73 | 3,360,486 | -1.93(-0.87%) |
Apr 19, 2018 | 221.51 | 223.39 | 220.49 | 221.66 | 4,575,016 | +0.15(+0.07%) |
Apr 18, 2018 | 222.29 | 224.14 | 219.98 | 221.51 | 5,188,275 | +0.32(+0.15%) |
Apr 17, 2018 | 228.14 | 228.71 | 220.06 | 221.19 | 11,618,833 | -3.71(-1.65%) |
Apr 16, 2018 | 224.24 | 227.32 | 223.83 | 224.89 | 3,730,790 | +1.71(+0.77%) |
Apr 13, 2018 | 228.44 | 228.92 | 221.98 | 223.19 | 3,470,033 | -3.20(-1.41%) |
Apr 12, 2018 | 223.49 | 227.38 | 222.48 | 226.38 | 3,505,844 | +5.80(+2.63%) |
Apr 11, 2018 | 220.28 | 222.23 | 217.84 | 220.59 | 3,807,846 | -3.16(-1.41%) |
Apr 10, 2018 | 224.96 | 226.65 | 223.21 | 223.75 | 3,799,762 | +3.82(+1.74%) |
Apr 09, 2018 | 219.31 | 224.56 | 217.30 | 219.93 | 3,733,834 | +1.94(+0.89%) |
Apr 06, 2018 | 219.31 | 222.68 | 215.13 | 218.00 | 4,153,183 | -5.09(-2.28%) |
Apr 05, 2018 | 221.95 | 225.00 | 220.99 | 223.09 | 2,206,445 | +2.78(+1.26%) |
Apr 04, 2018 | 214.28 | 220.83 | 213.24 | 220.31 | 3,271,035 | +1.78(+0.81%) |
Apr 03, 2018 | 216.81 | 218.80 | 214.45 | 218.53 | 2,853,052 | +2.82(+1.31%) |