Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 201.11 | 204.33 | 196.22 | 199.52 | 11,205,422 | -12.27(-5.79%) |
Jun 28, 2018 | 209.67 | 212.40 | 208.66 | 211.79 | 2,292,283 | +2.66(+1.27%) |
Jun 27, 2018 | 208.06 | 211.68 | 208.06 | 209.13 | 2,023,942 | -0.22(-0.10%) |
Jun 26, 2018 | 208.68 | 212.08 | 207.33 | 209.35 | 1,351,896 | +1.47(+0.71%) |
Jun 25, 2018 | 210.81 | 210.81 | 207.13 | 207.88 | 1,506,647 | -3.17(-1.50%) |
Jun 22, 2018 | 211.18 | 212.29 | 210.40 | 211.06 | 1,476,373 | +0.15(+0.07%) |
Jun 21, 2018 | 212.23 | 212.50 | 209.43 | 210.91 | 1,031,960 | -0.13(-0.06%) |
Jun 20, 2018 | 212.65 | 213.55 | 210.96 | 211.04 | 1,067,970 | -0.32(-0.15%) |
Jun 19, 2018 | 211.78 | 212.50 | 210.98 | 211.36 | 966,185 | -0.37(-0.18%) |
Jun 18, 2018 | 211.37 | 211.91 | 210.05 | 211.73 | 1,187,310 | -0.69(-0.33%) |
Jun 15, 2018 | 212.47 | 211.66 | 212.42 | 2,601,546 | +0.77(+0.36%) | |
Jun 14, 2018 | 210.09 | 211.71 | 209.89 | 211.66 | 1,204,811 | +2.69(+1.29%) |
Jun 13, 2018 | 209.56 | 210.77 | 208.34 | 208.97 | 1,092,731 | -0.44(-0.21%) |
Jun 12, 2018 | 205.56 | 210.32 | 205.56 | 209.41 | 1,680,851 | +3.30(+1.60%) |
Jun 11, 2018 | 206.16 | 207.43 | 205.24 | 206.10 | 1,124,516 | -1.09(-0.52%) |
Jun 08, 2018 | 204.16 | 208.24 | 203.99 | 207.19 | 1,176,350 | +3.42(+1.68%) |
Jun 07, 2018 | 204.36 | 205.81 | 203.26 | 203.77 | 1,138,230 | -0.76(-0.37%) |
Jun 06, 2018 | 206.69 | 203.86 | 204.53 | 1,821,780 | -0.83(-0.40%) | |
Jun 05, 2018 | 206.29 | 207.54 | 204.75 | 205.36 | 1,407,926 | -0.51(-0.25%) |
Jun 04, 2018 | 203.63 | 206.11 | 202.64 | 205.87 | 1,765,020 | +2.81(+1.38%) |
Jun 01, 2018 | 204.19 | 204.25 | 202.23 | 203.06 | 1,740,616 | -0.30(-0.15%) |
May 31, 2018 | 204.96 | 204.96 | 202.59 | 203.36 | 1,422,734 | -1.61(-0.78%) |
May 30, 2018 | 201.01 | 205.79 | 200.80 | 204.97 | 1,869,530 | +4.65(+2.32%) |
May 29, 2018 | 197.72 | 201.23 | 197.60 | 200.32 | 1,749,069 | +2.67(+1.35%) |
May 25, 2018 | 197.65 | 197.65 | 197.65 | 0 | -0.14(-0.07%) | |
May 24, 2018 | 197.54 | 198.16 | 195.54 | 197.78 | 1,365,139 | +0.35(+0.18%) |
May 23, 2018 | 196.36 | 198.78 | 196.36 | 197.44 | 1,618,771 | +0.60(+0.31%) |
May 22, 2018 | 200.04 | 200.35 | 195.95 | 196.83 | 2,370,016 | -3.12(-1.56%) |
May 21, 2018 | 201.50 | 201.73 | 198.91 | 199.95 | 1,300,905 | -0.88(-0.44%) |
May 18, 2018 | 201.47 | 202.28 | 200.46 | 200.83 | 1,839,295 | -1.69(-0.83%) |
May 17, 2018 | 202.19 | 203.34 | 201.56 | 202.51 | 900,517 | +0.63(+0.31%) |
May 16, 2018 | 202.29 | 204.37 | 201.68 | 201.88 | 1,025,146 | -0.28(-0.14%) |
May 15, 2018 | 201.05 | 202.38 | 200.54 | 202.17 | 1,283,168 | -0.05(-0.02%) |
May 14, 2018 | 201.28 | 202.78 | 201.20 | 202.21 | 1,907,691 | +1.45(+0.72%) |
May 11, 2018 | 200.80 | 201.80 | 200.10 | 200.76 | 1,280,591 | -0.15(-0.07%) |
May 10, 2018 | 204.00 | 204.11 | 200.46 | 200.91 | 1,789,150 | -1.44(-0.71%) |
May 09, 2018 | 201.35 | 203.07 | 199.29 | 202.35 | 1,386,893 | +1.14(+0.57%) |
May 08, 2018 | 202.24 | 203.42 | 200.47 | 201.21 | 1,567,687 | -2.13(-1.05%) |
May 07, 2018 | 201.22 | 203.44 | 201.16 | 203.34 | 1,536,487 | +2.29(+1.14%) |
May 04, 2018 | 203.48 | 203.78 | 199.21 | 201.05 | 2,159,671 | -2.53(-1.25%) |
May 03, 2018 | 206.03 | 206.56 | 203.25 | 203.58 | 1,382,514 | -2.48(-1.20%) |
May 02, 2018 | 207.64 | 208.29 | 204.15 | 206.06 | 3,154,725 | -2.62(-1.25%) |
May 01, 2018 | 211.09 | 211.53 | 206.88 | 208.68 | 1,050,883 | -3.13(-1.48%) |
Apr 30, 2018 | 213.06 | 214.98 | 211.32 | 211.81 | 1,476,407 | -0.99(-0.47%) |
Apr 27, 2018 | 207.82 | 212.95 | 207.55 | 212.80 | 1,552,837 | +4.99(+2.40%) |
Apr 26, 2018 | 207.15 | 208.89 | 206.74 | 207.81 | 851,868 | +1.69(+0.82%) |
Apr 25, 2018 | 204.78 | 206.70 | 204.24 | 206.12 | 911,584 | +0.58(+0.28%) |
Apr 24, 2018 | 208.35 | 208.54 | 203.94 | 205.54 | 1,128,289 | -1.84(-0.89%) |
Apr 23, 2018 | 206.69 | 207.99 | 205.93 | 207.39 | 968,538 | +0.62(+0.30%) |
Apr 20, 2018 | 208.34 | 208.96 | 206.07 | 206.77 | 1,302,258 | -1.85(-0.89%) |
Apr 19, 2018 | 209.71 | 210.60 | 207.33 | 208.62 | 1,236,658 | -2.31(-1.09%) |
Apr 18, 2018 | 210.29 | 211.65 | 209.71 | 210.93 | 1,755,873 | +0.69(+0.33%) |
Apr 17, 2018 | 206.83 | 211.86 | 206.16 | 210.24 | 1,684,884 | +3.98(+1.93%) |
Apr 16, 2018 | 205.45 | 207.44 | 204.86 | 206.26 | 1,047,482 | +2.84(+1.40%) |
Apr 13, 2018 | 204.71 | 205.25 | 202.04 | 203.42 | 1,388,275 | -0.30(-0.15%) |
Apr 12, 2018 | 206.00 | 206.80 | 203.66 | 203.72 | 1,296,471 | -1.12(-0.55%) |
Apr 11, 2018 | 204.53 | 205.75 | 203.59 | 204.84 | 1,443,088 | -0.56(-0.27%) |
Apr 10, 2018 | 206.63 | 206.86 | 204.56 | 205.40 | 1,090,544 | -0.13(-0.06%) |
Apr 09, 2018 | 207.15 | 207.78 | 205.28 | 205.53 | 1,271,400 | -0.89(-0.43%) |
Apr 06, 2018 | 208.06 | 210.08 | 206.15 | 206.42 | 1,851,102 | -2.49(-1.19%) |
Apr 05, 2018 | 206.80 | 209.94 | 206.40 | 208.91 | 1,995,109 | +3.16(+1.54%) |
Apr 04, 2018 | 203.52 | 206.62 | 202.25 | 205.74 | 2,071,728 | +1.24(+0.60%) |
Apr 03, 2018 | 205.62 | 206.24 | 203.70 | 204.51 | 3,034,417 | -2.79(-1.35%) |