Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 192.59 | 195.65 | 191.00 | 193.43 | 585,306 | +0.88(+0.46%) |
Jun 28, 2018 | 189.75 | 193.18 | 189.16 | 192.55 | 325,200 | +2.80(+1.48%) |
Jun 27, 2018 | 191.51 | 194.11 | 189.74 | 189.75 | 356,764 | -1.28(-0.67%) |
Jun 26, 2018 | 191.12 | 192.60 | 189.16 | 191.02 | 565,355 | +0.06(+0.03%) |
Jun 25, 2018 | 188.29 | 192.02 | 187.79 | 190.96 | 365,091 | +0.95(+0.50%) |
Jun 22, 2018 | 190.51 | 190.87 | 188.28 | 190.01 | 397,666 | +1.13(+0.60%) |
Jun 21, 2018 | 189.92 | 191.17 | 187.86 | 188.88 | 474,091 | -1.98(-1.04%) |
Jun 20, 2018 | 192.63 | 192.83 | 190.61 | 190.86 | 381,275 | -0.55(-0.29%) |
Jun 19, 2018 | 196.24 | 196.24 | 190.59 | 191.41 | 412,053 | -6.44(-3.26%) |
Jun 18, 2018 | 194.65 | 198.47 | 194.65 | 197.86 | 306,016 | +1.10(+0.56%) |
Jun 15, 2018 | 196.98 | 193.74 | 196.76 | 753,918 | +0.51(+0.26%) | |
Jun 14, 2018 | 198.08 | 198.47 | 195.24 | 196.25 | 301,562 | -0.63(-0.32%) |
Jun 13, 2018 | 198.03 | 198.81 | 196.44 | 196.88 | 407,461 | -1.01(-0.51%) |
Jun 12, 2018 | 200.66 | 201.16 | 197.28 | 197.89 | 333,071 | -3.59(-1.78%) |
Jun 11, 2018 | 201.65 | 202.82 | 201.11 | 201.48 | 217,283 | -0.48(-0.24%) |
Jun 08, 2018 | 198.20 | 202.20 | 197.10 | 201.96 | 515,224 | +3.39(+1.71%) |
Jun 07, 2018 | 201.28 | 202.28 | 196.29 | 198.57 | 522,333 | -2.35(-1.17%) |
Jun 06, 2018 | 201.24 | 200.92 | 457,755 | +2.20(+1.11%) | ||
Jun 05, 2018 | 200.58 | 201.37 | 198.60 | 198.71 | 455,875 | -1.40(-0.70%) |
Jun 04, 2018 | 200.16 | 201.67 | 199.23 | 200.12 | 808,216 | +0.91(+0.46%) |
Jun 01, 2018 | 198.10 | 200.47 | 198.10 | 199.21 | 559,837 | +1.95(+0.99%) |
May 31, 2018 | 199.03 | 199.70 | 196.80 | 197.25 | 373,715 | -1.44(-0.73%) |
May 30, 2018 | 196.80 | 199.78 | 194.98 | 198.70 | 330,328 | +2.90(+1.48%) |
May 29, 2018 | 198.31 | 199.87 | 194.94 | 195.80 | 650,946 | -4.72(-2.35%) |
May 25, 2018 | 200.52 | 200.52 | 200.52 | 0 | -2.46(-1.21%) | |
May 24, 2018 | 198.35 | 203.53 | 198.35 | 202.98 | 523,257 | +5.13(+2.59%) |
May 23, 2018 | 194.45 | 198.51 | 194.42 | 197.85 | 355,034 | +1.53(+0.78%) |
May 22, 2018 | 198.91 | 198.91 | 195.11 | 196.32 | 346,070 | -1.79(-0.90%) |
May 21, 2018 | 198.60 | 200.97 | 197.67 | 198.11 | 392,290 | +0.96(+0.49%) |
May 18, 2018 | 196.50 | 197.88 | 196.07 | 197.15 | 374,496 | +0.70(+0.36%) |
May 17, 2018 | 195.68 | 198.09 | 195.30 | 196.44 | 486,002 | +0.26(+0.13%) |
May 16, 2018 | 194.40 | 197.46 | 194.40 | 196.19 | 468,202 | +2.02(+1.04%) |
May 15, 2018 | 194.00 | 194.97 | 193.14 | 194.17 | 470,291 | -0.12(-0.06%) |
May 14, 2018 | 195.66 | 196.20 | 189.67 | 194.28 | 942,575 | -1.53(-0.78%) |
May 11, 2018 | 197.89 | 198.71 | 194.98 | 195.81 | 529,481 | -1.98(-1.00%) |
May 10, 2018 | 196.99 | 199.93 | 196.81 | 197.79 | 549,016 | +0.76(+0.39%) |
May 09, 2018 | 199.23 | 199.74 | 196.45 | 197.03 | 1,126,029 | -0.24(-0.12%) |
May 08, 2018 | 191.90 | 197.38 | 191.45 | 197.27 | 1,023,036 | +5.31(+2.77%) |
May 07, 2018 | 187.15 | 193.24 | 187.05 | 191.96 | 887,964 | +4.61(+2.46%) |
May 04, 2018 | 184.02 | 187.62 | 179.57 | 187.35 | 1,406,291 | +2.96(+1.61%) |
May 03, 2018 | 203.12 | 203.12 | 183.45 | 184.39 | 1,615,058 | -21.73(-10.54%) |
May 02, 2018 | 207.91 | 211.50 | 204.88 | 206.12 | 665,040 | -2.63(-1.26%) |
May 01, 2018 | 215.82 | 216.49 | 204.19 | 208.75 | 816,276 | -7.55(-3.49%) |
Apr 30, 2018 | 218.26 | 219.85 | 216.23 | 216.30 | 434,489 | -2.28(-1.04%) |
Apr 27, 2018 | 223.78 | 224.35 | 217.67 | 218.58 | 527,687 | -5.10(-2.28%) |
Apr 26, 2018 | 224.88 | 225.32 | 221.78 | 223.68 | 253,679 | -0.89(-0.40%) |
Apr 25, 2018 | 227.48 | 228.47 | 220.94 | 224.56 | 401,588 | -2.92(-1.28%) |
Apr 24, 2018 | 237.06 | 238.11 | 224.81 | 227.48 | 326,363 | -8.17(-3.47%) |
Apr 23, 2018 | 234.71 | 236.13 | 233.81 | 235.66 | 213,706 | +1.25(+0.53%) |
Apr 20, 2018 | 236.49 | 236.62 | 232.84 | 234.40 | 242,711 | -1.81(-0.76%) |
Apr 19, 2018 | 234.68 | 236.87 | 233.27 | 236.21 | 290,550 | +1.59(+0.68%) |
Apr 18, 2018 | 233.64 | 235.24 | 233.09 | 234.62 | 316,783 | +2.50(+1.08%) |
Apr 17, 2018 | 231.10 | 234.48 | 231.10 | 232.12 | 381,003 | +2.04(+0.89%) |
Apr 16, 2018 | 229.74 | 230.91 | 228.75 | 230.08 | 238,137 | +1.81(+0.79%) |
Apr 13, 2018 | 229.97 | 229.97 | 226.44 | 228.27 | 466,030 | -0.48(-0.21%) |
Apr 12, 2018 | 227.44 | 230.94 | 226.67 | 228.75 | 407,954 | +2.39(+1.06%) |
Apr 11, 2018 | 225.77 | 229.00 | 225.39 | 226.36 | 326,046 | -0.25(-0.11%) |
Apr 10, 2018 | 231.24 | 231.64 | 226.31 | 226.61 | 393,317 | -2.08(-0.91%) |
Apr 09, 2018 | 229.37 | 231.58 | 228.19 | 228.69 | 288,743 | +0.74(+0.32%) |
Apr 06, 2018 | 229.78 | 231.80 | 226.25 | 227.95 | 668,967 | -4.16(-1.79%) |
Apr 05, 2018 | 232.28 | 234.00 | 230.35 | 232.12 | 304,037 | +0.96(+0.42%) |
Apr 04, 2018 | 226.61 | 231.34 | 225.28 | 231.16 | 470,470 | +0.69(+0.30%) |
Apr 03, 2018 | 225.71 | 230.59 | 225.71 | 230.46 | 535,995 | +5.09(+2.26%) |