Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 203.38 | 205.64 | 202.41 | 204.27 | 1,613,374 | +1.51(+0.74%) |
Jun 28, 2018 | 200.33 | 203.41 | 200.02 | 202.76 | 1,131,999 | +2.20(+1.10%) |
Jun 27, 2018 | 203.04 | 204.57 | 200.54 | 200.56 | 1,194,281 | -1.75(-0.87%) |
Jun 26, 2018 | 202.16 | 203.60 | 201.65 | 202.32 | 965,246 | +0.23(+0.11%) |
Jun 25, 2018 | 204.83 | 205.26 | 200.63 | 202.09 | 1,556,171 | -3.77(-1.83%) |
Jun 22, 2018 | 205.28 | 207.16 | 204.24 | 205.86 | 2,877,093 | +2.18(+1.07%) |
Jun 21, 2018 | 206.10 | 206.33 | 202.95 | 203.68 | 1,229,790 | -2.23(-1.08%) |
Jun 20, 2018 | 207.58 | 205.44 | 205.91 | 940,996 | -1.12(-0.54%) | |
Jun 19, 2018 | 207.94 | 208.72 | 205.32 | 207.02 | 1,400,822 | -2.85(-1.36%) |
Jun 18, 2018 | 210.76 | 210.76 | 208.65 | 209.87 | 1,382,168 | -2.94(-1.38%) |
Jun 15, 2018 | 213.55 | 210.90 | 212.81 | 2,220,763 | -0.74(-0.35%) | |
Jun 14, 2018 | 213.78 | 213.99 | 212.20 | 213.55 | 1,015,683 | +0.37(+0.17%) |
Jun 13, 2018 | 215.33 | 215.49 | 213.06 | 213.18 | 1,232,029 | -1.58(-0.73%) |
Jun 12, 2018 | 214.28 | 215.26 | 213.61 | 214.76 | 1,265,845 | +0.60(+0.28%) |
Jun 11, 2018 | 214.44 | 215.10 | 213.29 | 214.16 | 1,171,906 | +0.32(+0.15%) |
Jun 08, 2018 | 213.58 | 214.62 | 212.88 | 213.84 | 1,103,503 | +0.55(+0.26%) |
Jun 07, 2018 | 215.07 | 215.75 | 212.42 | 213.29 | 1,068,145 | -1.78(-0.83%) |
Jun 06, 2018 | 215.09 | 215.07 | 1,222,431 | +3.45(+1.63%) | ||
Jun 05, 2018 | 210.70 | 212.82 | 210.61 | 211.63 | 1,112,827 | +0.59(+0.28%) |
Jun 04, 2018 | 208.90 | 211.65 | 208.90 | 211.03 | 853,509 | +2.31(+1.10%) |
Jun 01, 2018 | 206.93 | 208.88 | 206.54 | 208.73 | 846,137 | +3.51(+1.71%) |
May 31, 2018 | 207.86 | 208.08 | 204.99 | 205.22 | 1,684,046 | -2.64(-1.27%) |
May 30, 2018 | 207.26 | 208.90 | 206.64 | 207.86 | 1,207,216 | +1.95(+0.95%) |
May 29, 2018 | 208.38 | 209.54 | 204.07 | 205.91 | 1,881,679 | -4.61(-2.19%) |
May 25, 2018 | 210.52 | 210.52 | 210.52 | 0 | -2.29(-1.07%) | |
May 24, 2018 | 213.96 | 215.67 | 212.66 | 212.81 | 969,347 | -0.54(-0.25%) |
May 23, 2018 | 213.82 | 215.57 | 212.54 | 213.35 | 1,468,416 | -1.32(-0.61%) |
May 22, 2018 | 214.69 | 215.84 | 214.32 | 214.67 | 1,566,138 | +1.11(+0.52%) |
May 21, 2018 | 212.58 | 213.95 | 211.79 | 213.56 | 907,662 | +1.76(+0.83%) |
May 18, 2018 | 208.40 | 212.32 | 208.13 | 211.79 | 1,088,698 | +3.87(+1.86%) |
May 17, 2018 | 208.03 | 209.41 | 206.95 | 207.92 | 1,384,534 | +0.33(+0.16%) |
May 16, 2018 | 206.43 | 209.04 | 206.04 | 207.59 | 1,840,466 | +1.57(+0.76%) |
May 15, 2018 | 210.14 | 211.51 | 205.86 | 206.02 | 1,757,106 | -8.21(-3.83%) |
May 14, 2018 | 213.43 | 216.19 | 212.64 | 214.23 | 1,468,836 | +0.85(+0.40%) |
May 11, 2018 | 211.13 | 213.52 | 210.24 | 213.38 | 1,227,752 | +2.69(+1.28%) |
May 10, 2018 | 206.93 | 211.00 | 206.03 | 210.69 | 1,291,609 | +5.06(+2.46%) |
May 09, 2018 | 205.61 | 206.46 | 204.29 | 205.63 | 1,255,461 | +0.61(+0.30%) |
May 08, 2018 | 205.22 | 205.96 | 203.57 | 205.02 | 1,122,104 | -0.90(-0.44%) |
May 07, 2018 | 207.25 | 208.89 | 205.11 | 205.92 | 1,222,537 | -1.07(-0.52%) |
May 04, 2018 | 205.08 | 207.56 | 202.22 | 207.00 | 1,011,476 | +1.72(+0.84%) |
May 03, 2018 | 205.11 | 205.56 | 201.86 | 205.27 | 2,325,758 | -0.51(-0.25%) |
May 02, 2018 | 206.93 | 208.26 | 204.97 | 205.78 | 1,537,243 | -1.85(-0.89%) |
May 01, 2018 | 207.36 | 209.18 | 205.34 | 207.63 | 1,117,017 | +0.36(+0.18%) |
Apr 30, 2018 | 209.97 | 210.71 | 207.26 | 207.27 | 1,395,872 | -2.45(-1.17%) |
Apr 27, 2018 | 210.54 | 211.33 | 209.09 | 209.72 | 1,693,090 | -0.99(-0.47%) |
Apr 26, 2018 | 211.56 | 212.74 | 208.93 | 210.71 | 1,497,111 | -0.62(-0.29%) |
Apr 25, 2018 | 214.66 | 214.81 | 204.94 | 211.33 | 2,279,867 | +1.28(+0.61%) |
Apr 24, 2018 | 211.30 | 213.13 | 207.41 | 210.05 | 2,081,547 | -3.13(-1.47%) |
Apr 23, 2018 | 213.66 | 214.86 | 212.64 | 213.18 | 1,263,164 | +0.45(+0.21%) |
Apr 20, 2018 | 214.67 | 215.25 | 212.44 | 212.73 | 1,398,386 | -1.08(-0.51%) |
Apr 19, 2018 | 217.02 | 218.63 | 212.33 | 213.81 | 1,633,798 | -2.50(-1.16%) |
Apr 18, 2018 | 215.87 | 217.79 | 215.21 | 216.32 | 1,587,609 | +1.28(+0.60%) |
Apr 17, 2018 | 214.06 | 215.88 | 212.93 | 215.04 | 1,635,579 | +2.29(+1.07%) |
Apr 16, 2018 | 212.55 | 214.34 | 209.53 | 212.75 | 829,334 | +1.54(+0.73%) |
Apr 13, 2018 | 211.53 | 212.17 | 209.74 | 211.21 | 686,409 | +1.00(+0.48%) |
Apr 12, 2018 | 210.96 | 211.69 | 210.12 | 210.21 | 759,804 | +0.53(+0.25%) |
Apr 11, 2018 | 210.25 | 210.80 | 208.59 | 209.68 | 1,083,027 | -2.36(-1.12%) |
Apr 10, 2018 | 209.24 | 213.16 | 208.74 | 212.04 | 2,088,152 | +5.56(+2.69%) |
Apr 09, 2018 | 204.22 | 209.30 | 204.22 | 206.48 | 1,419,880 | +3.93(+1.94%) |
Apr 06, 2018 | 206.42 | 208.03 | 200.78 | 202.55 | 1,674,251 | -6.21(-2.97%) |
Apr 05, 2018 | 207.04 | 209.50 | 206.42 | 208.76 | 1,148,754 | +2.50(+1.21%) |
Apr 04, 2018 | 200.60 | 206.75 | 199.43 | 206.26 | 1,338,481 | +2.60(+1.28%) |
Apr 03, 2018 | 201.70 | 204.47 | 200.05 | 203.66 | 1,335,816 | +3.49(+1.74%) |