Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 187.22 | 188.65 | 186.82 | 187.17 | 945,878 | +4.15(+2.27%) |
Jun 28, 2018 | 180.29 | 183.09 | 179.67 | 183.02 | 938,685 | -0.30(-0.17%) |
Jun 27, 2018 | 188.84 | 189.46 | 183.16 | 183.32 | 701,249 | -3.85(-2.06%) |
Jun 26, 2018 | 187.88 | 188.42 | 186.49 | 187.17 | 1,170,323 | +1.25(+0.67%) |
Jun 25, 2018 | 190.37 | 190.50 | 185.10 | 185.92 | 1,121,134 | -9.19(-4.71%) |
Jun 22, 2018 | 195.73 | 196.29 | 192.96 | 195.11 | 773,074 | +2.01(+1.04%) |
Jun 21, 2018 | 195.56 | 195.66 | 192.60 | 193.10 | 944,923 | -1.19(-0.61%) |
Jun 20, 2018 | 194.37 | 195.29 | 193.27 | 194.29 | 573,610 | -0.64(-0.33%) |
Jun 19, 2018 | 192.64 | 195.18 | 190.77 | 194.93 | 792,579 | -4.65(-2.33%) |
Jun 18, 2018 | 198.39 | 199.76 | 197.17 | 199.58 | 637,871 | -3.52(-1.73%) |
Jun 15, 2018 | 203.74 | 204.11 | 203.10 | 868,907 | -1.01(-0.50%) | |
Jun 14, 2018 | 203.35 | 205.07 | 202.90 | 204.11 | 751,788 | +2.02(+1.00%) |
Jun 13, 2018 | 201.68 | 203.75 | 201.01 | 202.09 | 1,056,574 | +4.17(+2.11%) |
Jun 12, 2018 | 197.29 | 198.69 | 196.02 | 197.92 | 384,879 | -0.49(-0.25%) |
Jun 11, 2018 | 198.31 | 199.26 | 197.81 | 198.41 | 558,576 | +2.28(+1.16%) |
Jun 08, 2018 | 196.08 | 196.92 | 194.09 | 196.13 | 885,781 | -0.10(-0.05%) |
Jun 07, 2018 | 199.53 | 199.80 | 194.68 | 196.24 | 976,744 | -5.72(-2.83%) |
Jun 06, 2018 | 202.14 | 201.96 | 602,772 | +4.06(+2.05%) | ||
Jun 05, 2018 | 197.25 | 198.39 | 196.15 | 197.90 | 646,247 | +5.10(+2.65%) |
Jun 04, 2018 | 192.45 | 193.01 | 191.30 | 192.79 | 466,770 | +1.66(+0.87%) |
Jun 01, 2018 | 189.46 | 191.21 | 187.96 | 191.13 | 547,934 | +5.21(+2.80%) |
May 31, 2018 | 187.55 | 188.01 | 184.18 | 185.92 | 831,023 | -0.43(-0.23%) |
May 30, 2018 | 186.25 | 187.81 | 185.41 | 186.35 | 616,888 | +1.42(+0.77%) |
May 29, 2018 | 185.32 | 187.75 | 183.85 | 184.93 | 691,709 | -5.20(-2.73%) |
May 25, 2018 | 190.13 | 190.13 | 190.13 | 0 | +0.25(+0.13%) | |
May 24, 2018 | 189.43 | 190.11 | 187.79 | 189.87 | 344,109 | +0.60(+0.31%) |
May 23, 2018 | 187.31 | 189.28 | 186.87 | 189.28 | 760,803 | -2.21(-1.16%) |
May 22, 2018 | 191.91 | 192.52 | 190.55 | 191.49 | 490,352 | +0.03(+0.01%) |
May 21, 2018 | 191.28 | 191.82 | 189.95 | 191.46 | 1,151,858 | +4.89(+2.62%) |
May 18, 2018 | 189.84 | 190.17 | 185.95 | 186.57 | 1,059,913 | -4.76(-2.49%) |
May 17, 2018 | 192.39 | 193.02 | 190.24 | 191.34 | 554,651 | -0.47(-0.25%) |
May 16, 2018 | 190.00 | 191.90 | 189.86 | 191.81 | 519,262 | +2.79(+1.48%) |
May 15, 2018 | 190.12 | 190.28 | 186.86 | 189.02 | 602,537 | -1.90(-1.00%) |
May 14, 2018 | 190.43 | 192.56 | 190.32 | 190.92 | 430,306 | +2.97(+1.58%) |
May 11, 2018 | 188.97 | 189.66 | 187.47 | 187.95 | 428,377 | -2.15(-1.13%) |
May 10, 2018 | 188.45 | 190.15 | 188.14 | 190.10 | 438,285 | +2.95(+1.58%) |
May 09, 2018 | 184.24 | 187.28 | 184.02 | 187.15 | 548,121 | +3.86(+2.10%) |
May 08, 2018 | 182.23 | 183.77 | 181.66 | 183.29 | 892,541 | -0.96(-0.52%) |
May 07, 2018 | 184.21 | 184.88 | 183.43 | 184.25 | 603,260 | -0.60(-0.32%) |
May 04, 2018 | 180.81 | 185.59 | 180.33 | 184.84 | 833,882 | +2.61(+1.43%) |
May 03, 2018 | 182.02 | 183.23 | 179.59 | 182.23 | 1,679,797 | +2.28(+1.27%) |
May 02, 2018 | 180.78 | 181.70 | 179.60 | 179.96 | 538,888 | -1.04(-0.57%) |
May 01, 2018 | 178.22 | 181.30 | 177.72 | 181.00 | 512,322 | +2.83(+1.59%) |
Apr 30, 2018 | 179.27 | 179.83 | 177.39 | 178.17 | 683,344 | -3.12(-1.72%) |
Apr 27, 2018 | 183.87 | 183.87 | 180.75 | 181.29 | 1,173,663 | -2.12(-1.15%) |
Apr 26, 2018 | 181.78 | 183.69 | 181.18 | 183.41 | 934,170 | +3.77(+2.10%) |
Apr 25, 2018 | 181.50 | 181.67 | 178.38 | 179.64 | 883,749 | -2.24(-1.23%) |
Apr 24, 2018 | 183.72 | 184.71 | 179.65 | 181.88 | 1,224,239 | +2.56(+1.43%) |
Apr 23, 2018 | 182.24 | 183.03 | 178.69 | 179.32 | 862,324 | -1.59(-0.88%) |
Apr 20, 2018 | 182.61 | 183.70 | 180.24 | 180.91 | 1,844,888 | -1.95(-1.07%) |
Apr 19, 2018 | 190.74 | 190.85 | 182.00 | 182.86 | 2,799,542 | -10.52(-5.44%) |
Apr 18, 2018 | 195.66 | 195.66 | 190.27 | 193.38 | 1,814,368 | -5.98(-3.00%) |
Apr 17, 2018 | 195.40 | 199.94 | 194.80 | 199.36 | 1,315,428 | +5.62(+2.90%) |
Apr 16, 2018 | 194.62 | 194.93 | 192.67 | 193.73 | 884,107 | +0.98(+0.51%) |
Apr 13, 2018 | 192.92 | 194.16 | 191.98 | 192.75 | 561,237 | -0.55(-0.29%) |
Apr 12, 2018 | 192.96 | 194.31 | 192.21 | 193.30 | 1,114,376 | +0.65(+0.34%) |
Apr 11, 2018 | 191.34 | 193.73 | 191.09 | 192.66 | 912,708 | +0.00(+0.00%) |
Apr 10, 2018 | 191.60 | 194.08 | 189.33 | 192.66 | 945,304 | +6.58(+3.54%) |
Apr 09, 2018 | 185.59 | 189.86 | 184.54 | 186.08 | 825,855 | +3.66(+2.00%) |
Apr 06, 2018 | 185.10 | 186.78 | 181.84 | 182.42 | 893,967 | -3.80(-2.04%) |
Apr 05, 2018 | 186.93 | 188.33 | 184.90 | 186.22 | 918,845 | +0.39(+0.21%) |
Apr 04, 2018 | 179.64 | 185.87 | 179.48 | 185.82 | 1,819,044 | -1.10(-0.59%) |
Apr 03, 2018 | 185.21 | 187.54 | 184.08 | 186.92 | 1,243,626 | +5.98(+3.30%) |