Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 220.86 | 217.32 | 217.94 | 475,425 | +0.47(+0.22%) | |
Jun 28, 2018 | 212.33 | 218.70 | 212.33 | 217.47 | 314,571 | +4.73(+2.22%) |
Jun 27, 2018 | 218.31 | 219.43 | 211.66 | 212.74 | 416,636 | -4.60(-2.12%) |
Jun 26, 2018 | 217.78 | 219.78 | 216.76 | 217.34 | 428,718 | -0.15(-0.07%) |
Jun 25, 2018 | 222.03 | 223.75 | 216.11 | 217.49 | 401,801 | -5.41(-2.43%) |
Jun 22, 2018 | 222.48 | 224.16 | 221.03 | 222.90 | 520,128 | +0.99(+0.45%) |
Jun 21, 2018 | 225.11 | 226.53 | 220.71 | 221.91 | 255,834 | -3.07(-1.36%) |
Jun 20, 2018 | 225.55 | 227.39 | 224.50 | 224.98 | 245,513 | -0.40(-0.18%) |
Jun 19, 2018 | 224.51 | 226.63 | 223.56 | 225.38 | 393,612 | -0.87(-0.38%) |
Jun 18, 2018 | 226.17 | 227.00 | 224.71 | 226.25 | 500,918 | -1.65(-0.72%) |
Jun 15, 2018 | 229.01 | 226.08 | 227.90 | 637,893 | +1.82(+0.81%) | |
Jun 14, 2018 | 224.20 | 226.20 | 222.43 | 226.08 | 347,112 | +3.50(+1.57%) |
Jun 13, 2018 | 222.74 | 224.50 | 221.52 | 222.58 | 410,050 | +0.24(+0.11%) |
Jun 12, 2018 | 221.17 | 223.88 | 220.64 | 222.34 | 397,129 | +1.27(+0.57%) |
Jun 11, 2018 | 219.72 | 222.33 | 218.66 | 221.07 | 211,143 | +1.35(+0.61%) |
Jun 08, 2018 | 218.23 | 219.82 | 216.99 | 219.72 | 262,796 | +1.68(+0.77%) |
Jun 07, 2018 | 220.13 | 221.10 | 214.07 | 218.04 | 398,296 | -1.47(-0.67%) |
Jun 06, 2018 | 217.44 | 219.62 | 216.25 | 219.51 | 387,778 | +2.06(+0.95%) |
Jun 05, 2018 | 219.96 | 220.90 | 217.30 | 217.45 | 452,787 | -1.36(-0.62%) |
Jun 04, 2018 | 215.89 | 219.35 | 215.89 | 218.81 | 530,952 | +3.45(+1.60%) |
Jun 01, 2018 | 210.51 | 216.96 | 210.51 | 215.36 | 608,745 | +7.15(+3.43%) |
May 31, 2018 | 208.53 | 211.92 | 207.83 | 208.21 | 633,077 | -0.87(-0.42%) |
May 30, 2018 | 206.05 | 212.27 | 206.00 | 209.08 | 595,930 | +3.83(+1.87%) |
May 29, 2018 | 201.94 | 205.48 | 201.54 | 205.25 | 496,216 | +1.55(+0.76%) |
May 25, 2018 | 203.70 | 203.70 | 203.70 | 0 | +1.33(+0.66%) | |
May 24, 2018 | 203.93 | 205.00 | 202.04 | 202.37 | 267,153 | -1.79(-0.88%) |
May 23, 2018 | 199.44 | 204.56 | 199.44 | 204.16 | 516,266 | +4.17(+2.09%) |
May 22, 2018 | 201.51 | 201.97 | 199.73 | 199.99 | 375,124 | -1.20(-0.60%) |
May 21, 2018 | 202.43 | 203.39 | 200.49 | 201.19 | 432,029 | +0.43(+0.21%) |
May 18, 2018 | 195.87 | 201.25 | 195.15 | 200.76 | 539,076 | +5.17(+2.64%) |
May 17, 2018 | 199.30 | 200.00 | 194.04 | 195.59 | 887,357 | -3.83(-1.92%) |
May 16, 2018 | 206.00 | 206.00 | 196.00 | 199.42 | 1,559,121 | -9.50(-4.55%) |
May 15, 2018 | 209.28 | 209.57 | 205.63 | 208.92 | 361,252 | -1.96(-0.93%) |
May 14, 2018 | 211.00 | 212.70 | 209.89 | 210.88 | 230,908 | -0.50(-0.24%) |
May 11, 2018 | 209.60 | 211.80 | 209.37 | 211.38 | 329,078 | +2.28(+1.09%) |
May 10, 2018 | 206.79 | 209.98 | 206.15 | 209.10 | 427,618 | +2.48(+1.20%) |
May 09, 2018 | 205.82 | 207.95 | 203.83 | 206.62 | 292,990 | +1.66(+0.81%) |
May 08, 2018 | 205.48 | 205.48 | 203.15 | 204.96 | 544,368 | -2.57(-1.24%) |
May 07, 2018 | 215.75 | 217.89 | 206.00 | 207.53 | 804,790 | -4.67(-2.20%) |
May 04, 2018 | 200.00 | 212.47 | 198.31 | 212.20 | 939,756 | +16.42(+8.39%) |
May 03, 2018 | 191.97 | 195.97 | 189.41 | 195.78 | 553,137 | +2.61(+1.35%) |
May 02, 2018 | 194.69 | 195.87 | 192.07 | 193.17 | 617,130 | -1.89(-0.97%) |
May 01, 2018 | 194.02 | 195.48 | 193.36 | 195.06 | 447,927 | +0.57(+0.29%) |
Apr 30, 2018 | 197.82 | 198.34 | 194.09 | 194.49 | 425,522 | -2.70(-1.37%) |
Apr 27, 2018 | 199.59 | 199.75 | 195.78 | 197.19 | 289,123 | -1.87(-0.94%) |
Apr 26, 2018 | 195.15 | 199.55 | 194.74 | 199.06 | 400,947 | +4.45(+2.29%) |
Apr 25, 2018 | 193.69 | 195.25 | 191.58 | 194.61 | 324,514 | +0.76(+0.39%) |
Apr 24, 2018 | 199.08 | 201.15 | 192.34 | 193.85 | 430,588 | -3.78(-1.91%) |
Apr 23, 2018 | 197.70 | 200.35 | 196.78 | 197.63 | 212,169 | +0.88(+0.45%) |
Apr 20, 2018 | 198.27 | 199.71 | 195.81 | 196.75 | 350,758 | -1.07(-0.54%) |
Apr 19, 2018 | 200.38 | 200.51 | 196.43 | 197.82 | 340,064 | -3.02(-1.50%) |
Apr 18, 2018 | 199.66 | 202.26 | 199.00 | 200.84 | 260,050 | +1.22(+0.61%) |
Apr 17, 2018 | 196.92 | 200.51 | 196.19 | 199.62 | 441,765 | +4.00(+2.04%) |
Apr 16, 2018 | 193.44 | 197.00 | 191.32 | 195.62 | 291,686 | +3.84(+2.00%) |
Apr 13, 2018 | 194.76 | 195.01 | 190.74 | 191.78 | 301,021 | -2.43(-1.25%) |
Apr 12, 2018 | 193.13 | 195.51 | 192.89 | 194.21 | 297,204 | +1.80(+0.94%) |
Apr 11, 2018 | 191.26 | 193.87 | 190.92 | 192.41 | 275,412 | -0.85(-0.44%) |
Apr 10, 2018 | 189.30 | 194.56 | 189.06 | 193.26 | 401,321 | +6.13(+3.28%) |
Apr 09, 2018 | 186.37 | 190.18 | 185.67 | 187.13 | 352,744 | +1.57(+0.85%) |
Apr 06, 2018 | 189.76 | 191.10 | 183.86 | 185.56 | 403,597 | -5.32(-2.79%) |
Apr 05, 2018 | 192.30 | 192.99 | 189.75 | 190.88 | 363,566 | +0.05(+0.03%) |
Apr 04, 2018 | 186.40 | 191.59 | 185.51 | 190.83 | 421,228 | +2.12(+1.12%) |
Apr 03, 2018 | 187.61 | 189.35 | 186.04 | 188.71 | 604,764 | +2.09(+1.12%) |