Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 197.47 | 198.15 | 196.43 | 196.64 | 856,165 | +0.03(+0.01%) |
Jun 28, 2018 | 195.38 | 197.00 | 194.00 | 196.62 | 830,175 | +1.02(+0.52%) |
Jun 27, 2018 | 199.75 | 200.17 | 195.47 | 195.59 | 1,293,648 | -4.04(-2.02%) |
Jun 26, 2018 | 198.27 | 200.52 | 197.93 | 199.64 | 696,907 | +1.62(+0.82%) |
Jun 25, 2018 | 201.58 | 201.58 | 196.94 | 198.02 | 1,194,047 | -4.22(-2.08%) |
Jun 22, 2018 | 204.60 | 204.60 | 202.00 | 202.24 | 964,246 | -1.57(-0.77%) |
Jun 21, 2018 | 206.46 | 206.54 | 203.17 | 203.80 | 707,063 | -2.49(-1.21%) |
Jun 20, 2018 | 205.52 | 206.66 | 205.19 | 206.30 | 470,553 | +1.76(+0.86%) |
Jun 19, 2018 | 203.37 | 204.67 | 201.76 | 204.54 | 424,358 | -0.27(-0.13%) |
Jun 18, 2018 | 202.90 | 204.86 | 202.31 | 204.81 | 726,243 | +0.94(+0.46%) |
Jun 15, 2018 | 203.86 | 203.71 | 203.86 | 1,554,798 | +0.15(+0.08%) | |
Jun 14, 2018 | 203.00 | 203.84 | 202.24 | 203.71 | 503,301 | +1.53(+0.76%) |
Jun 13, 2018 | 202.89 | 203.46 | 201.64 | 202.18 | 645,976 | -0.39(-0.19%) |
Jun 12, 2018 | 201.15 | 202.89 | 201.12 | 202.57 | 511,746 | +1.80(+0.90%) |
Jun 11, 2018 | 200.15 | 201.11 | 199.88 | 200.77 | 515,207 | +0.70(+0.35%) |
Jun 08, 2018 | 198.82 | 200.14 | 198.65 | 200.07 | 477,121 | +1.13(+0.57%) |
Jun 07, 2018 | 201.14 | 201.26 | 197.82 | 198.94 | 925,157 | -2.02(-1.01%) |
Jun 06, 2018 | 200.99 | 200.96 | 580,197 | +1.66(+0.83%) | ||
Jun 05, 2018 | 197.66 | 199.44 | 197.45 | 199.30 | 687,399 | +1.57(+0.79%) |
Jun 04, 2018 | 197.49 | 197.73 | 195.79 | 197.73 | 332,591 | +0.66(+0.34%) |
Jun 01, 2018 | 196.66 | 197.65 | 195.88 | 197.07 | 692,519 | +1.82(+0.93%) |
May 31, 2018 | 196.78 | 197.35 | 194.91 | 195.25 | 648,933 | -1.46(-0.74%) |
May 30, 2018 | 194.92 | 197.17 | 194.80 | 196.71 | 624,431 | +2.94(+1.52%) |
May 29, 2018 | 192.85 | 194.37 | 192.01 | 193.78 | 375,174 | -0.14(-0.07%) |
May 25, 2018 | 193.92 | 193.92 | 193.92 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.76 | 194.49 | 192.48 | 194.06 | 256,656 | +0.23(+0.12%) |
May 23, 2018 | 192.78 | 194.26 | 192.67 | 193.82 | 284,831 | +0.33(+0.17%) |
May 22, 2018 | 195.73 | 195.85 | 193.37 | 193.50 | 475,614 | -1.94(-0.99%) |
May 21, 2018 | 195.57 | 196.15 | 194.94 | 195.44 | 482,065 | +0.78(+0.40%) |
May 18, 2018 | 194.59 | 195.23 | 194.05 | 194.66 | 1,317,855 | +0.48(+0.25%) |
May 17, 2018 | 193.53 | 194.66 | 193.24 | 194.18 | 440,583 | +0.65(+0.34%) |
May 16, 2018 | 191.73 | 194.15 | 191.73 | 193.53 | 583,977 | +2.07(+1.08%) |
May 15, 2018 | 190.94 | 191.75 | 189.93 | 191.46 | 1,334,330 | -0.16(-0.09%) |
May 14, 2018 | 192.67 | 193.67 | 191.29 | 191.62 | 656,687 | -0.78(-0.40%) |
May 11, 2018 | 192.00 | 192.63 | 191.11 | 192.40 | 1,956,450 | +0.51(+0.27%) |
May 10, 2018 | 191.07 | 192.84 | 190.78 | 191.89 | 388,560 | +1.22(+0.64%) |
May 09, 2018 | 189.88 | 191.12 | 188.96 | 190.67 | 464,828 | +1.12(+0.59%) |
May 08, 2018 | 188.48 | 189.59 | 188.41 | 189.55 | 270,437 | +0.88(+0.46%) |
May 07, 2018 | 187.54 | 189.56 | 187.31 | 188.68 | 773,587 | +1.88(+1.00%) |
May 04, 2018 | 183.93 | 187.71 | 183.43 | 186.80 | 318,361 | +2.19(+1.18%) |
May 03, 2018 | 184.91 | 185.45 | 182.37 | 184.61 | 439,425 | -1.12(-0.60%) |
May 02, 2018 | 184.82 | 187.16 | 184.72 | 185.73 | 216,772 | +0.88(+0.47%) |
May 01, 2018 | 183.46 | 185.19 | 182.05 | 184.85 | 656,335 | +1.05(+0.57%) |
Apr 30, 2018 | 185.70 | 186.54 | 183.66 | 183.81 | 2,510,005 | -1.45(-0.78%) |
Apr 27, 2018 | 185.94 | 186.27 | 184.16 | 185.26 | 199,632 | -0.35(-0.19%) |
Apr 26, 2018 | 185.01 | 186.30 | 184.42 | 185.61 | 479,405 | +1.23(+0.67%) |
Apr 25, 2018 | 184.97 | 185.12 | 182.52 | 184.37 | 680,956 | -0.53(-0.29%) |
Apr 24, 2018 | 187.54 | 188.23 | 183.35 | 184.90 | 538,421 | -1.85(-0.99%) |
Apr 23, 2018 | 187.68 | 188.29 | 185.86 | 186.75 | 317,826 | -0.72(-0.39%) |
Apr 20, 2018 | 188.40 | 189.11 | 187.06 | 187.47 | 283,982 | -1.34(-0.71%) |
Apr 19, 2018 | 190.45 | 190.54 | 188.28 | 188.81 | 900,279 | -1.82(-0.95%) |
Apr 18, 2018 | 190.61 | 191.58 | 189.78 | 190.63 | 891,993 | +0.50(+0.26%) |
Apr 17, 2018 | 188.59 | 190.74 | 188.35 | 190.13 | 888,646 | +2.77(+1.48%) |
Apr 16, 2018 | 186.97 | 187.91 | 185.72 | 187.36 | 268,948 | +1.55(+0.83%) |
Apr 13, 2018 | 187.81 | 187.81 | 185.17 | 185.81 | 606,693 | -1.23(-0.66%) |
Apr 12, 2018 | 186.62 | 187.80 | 185.96 | 187.04 | 370,535 | +1.51(+0.81%) |
Apr 11, 2018 | 184.49 | 186.41 | 184.00 | 185.53 | 200,832 | +0.48(+0.26%) |
Apr 10, 2018 | 183.73 | 185.87 | 182.69 | 185.05 | 467,974 | +3.46(+1.91%) |
Apr 09, 2018 | 182.37 | 184.07 | 181.50 | 181.58 | 456,020 | +0.67(+0.37%) |
Apr 06, 2018 | 183.14 | 184.49 | 179.38 | 180.91 | 988,777 | -3.63(-1.97%) |
Apr 05, 2018 | 184.54 | 185.18 | 183.57 | 184.54 | 240,520 | +1.15(+0.63%) |
Apr 04, 2018 | 178.39 | 183.89 | 178.15 | 183.38 | 603,118 | +2.67(+1.48%) |
Apr 03, 2018 | 179.63 | 181.15 | 178.41 | 180.72 | 430,206 | +2.19(+1.22%) |