Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 222.21 | 223.24 | 219.95 | 222.10 | 258,448 | +1.42(+0.64%) |
Jun 28, 2018 | 217.67 | 221.30 | 217.45 | 220.68 | 330,128 | +2.75(+1.26%) |
Jun 27, 2018 | 223.30 | 225.39 | 217.67 | 217.93 | 205,052 | -4.90(-2.20%) |
Jun 26, 2018 | 225.56 | 227.90 | 222.07 | 222.83 | 333,705 | -1.73(-0.77%) |
Jun 25, 2018 | 230.65 | 230.65 | 222.69 | 224.56 | 256,350 | -5.78(-2.51%) |
Jun 22, 2018 | 235.95 | 235.95 | 230.10 | 230.34 | 309,360 | -4.20(-1.79%) |
Jun 21, 2018 | 239.18 | 239.98 | 234.18 | 234.54 | 121,212 | -4.62(-1.93%) |
Jun 20, 2018 | 238.03 | 240.35 | 238.03 | 239.16 | 133,547 | +1.00(+0.42%) |
Jun 19, 2018 | 236.21 | 238.57 | 232.46 | 238.16 | 160,347 | +0.28(+0.12%) |
Jun 18, 2018 | 235.11 | 237.90 | 235.11 | 237.88 | 192,463 | +1.21(+0.51%) |
Jun 15, 2018 | 237.32 | 234.61 | 236.67 | 402,238 | -0.33(-0.14%) | |
Jun 14, 2018 | 236.56 | 237.49 | 235.55 | 237.00 | 189,203 | +1.26(+0.53%) |
Jun 13, 2018 | 236.27 | 237.22 | 234.37 | 235.74 | 158,100 | -0.53(-0.22%) |
Jun 12, 2018 | 232.44 | 236.74 | 231.07 | 236.27 | 180,596 | +4.09(+1.76%) |
Jun 11, 2018 | 231.98 | 233.05 | 231.73 | 232.18 | 147,856 | +0.48(+0.21%) |
Jun 08, 2018 | 228.07 | 231.85 | 227.53 | 231.70 | 214,936 | +3.63(+1.59%) |
Jun 07, 2018 | 235.50 | 236.43 | 225.85 | 228.07 | 269,359 | -7.64(-3.24%) |
Jun 06, 2018 | 232.62 | 235.71 | 168,464 | -0.01(-0.00%) | ||
Jun 05, 2018 | 235.57 | 237.80 | 235.49 | 235.72 | 184,331 | +0.75(+0.32%) |
Jun 04, 2018 | 232.13 | 236.03 | 231.61 | 234.97 | 225,941 | +3.29(+1.42%) |
Jun 01, 2018 | 232.17 | 232.65 | 230.95 | 231.68 | 137,507 | +0.06(+0.03%) |
May 31, 2018 | 230.91 | 232.14 | 229.89 | 231.62 | 179,546 | +0.68(+0.29%) |
May 30, 2018 | 228.19 | 231.88 | 228.19 | 230.94 | 218,722 | +3.75(+1.65%) |
May 29, 2018 | 226.45 | 228.65 | 226.03 | 227.19 | 179,925 | -0.80(-0.35%) |
May 25, 2018 | 227.99 | 227.99 | 227.99 | 0 | -0.22(-0.10%) | |
May 24, 2018 | 226.28 | 229.23 | 225.12 | 228.21 | 95,206 | +1.82(+0.80%) |
May 23, 2018 | 222.97 | 226.39 | 222.97 | 226.39 | 176,937 | +2.27(+1.01%) |
May 22, 2018 | 225.95 | 226.73 | 223.66 | 224.12 | 121,034 | -1.60(-0.71%) |
May 21, 2018 | 228.50 | 229.53 | 224.38 | 225.72 | 165,284 | -2.03(-0.89%) |
May 18, 2018 | 227.62 | 228.95 | 226.38 | 227.75 | 299,076 | +0.52(+0.23%) |
May 17, 2018 | 226.97 | 227.88 | 225.56 | 227.23 | 127,991 | +0.31(+0.14%) |
May 16, 2018 | 226.30 | 228.82 | 225.58 | 226.92 | 170,189 | +0.29(+0.13%) |
May 15, 2018 | 227.50 | 228.85 | 224.27 | 226.63 | 245,256 | -2.44(-1.07%) |
May 14, 2018 | 231.68 | 232.48 | 228.73 | 229.07 | 272,768 | -1.94(-0.84%) |
May 11, 2018 | 229.00 | 232.12 | 227.01 | 231.01 | 174,485 | +1.51(+0.66%) |
May 10, 2018 | 228.48 | 229.72 | 227.14 | 229.50 | 205,746 | +1.98(+0.87%) |
May 09, 2018 | 224.96 | 227.90 | 223.90 | 227.52 | 165,941 | +3.64(+1.63%) |
May 08, 2018 | 221.62 | 224.02 | 220.59 | 223.88 | 216,893 | +1.74(+0.78%) |
May 07, 2018 | 221.94 | 224.49 | 221.00 | 222.14 | 283,018 | +0.00(+0.00%) |
May 04, 2018 | 218.09 | 223.21 | 217.26 | 222.14 | 109,304 | +2.58(+1.18%) |
May 03, 2018 | 216.98 | 220.69 | 214.26 | 219.56 | 220,345 | +0.38(+0.17%) |
May 02, 2018 | 220.03 | 222.84 | 218.95 | 219.18 | 264,392 | -0.84(-0.38%) |
May 01, 2018 | 219.52 | 220.02 | 217.47 | 220.02 | 247,981 | +1.10(+0.50%) |
Apr 30, 2018 | 223.26 | 227.50 | 218.64 | 218.92 | 360,435 | -2.97(-1.34%) |
Apr 27, 2018 | 222.84 | 223.91 | 220.73 | 221.89 | 240,513 | +0.08(+0.04%) |
Apr 26, 2018 | 221.89 | 222.97 | 221.55 | 221.81 | 205,978 | +0.95(+0.43%) |
Apr 25, 2018 | 222.75 | 222.75 | 218.55 | 220.86 | 232,021 | -2.19(-0.98%) |
Apr 24, 2018 | 228.97 | 230.82 | 222.05 | 223.05 | 220,938 | -4.45(-1.96%) |
Apr 23, 2018 | 227.33 | 227.59 | 225.25 | 227.50 | 462,847 | +0.97(+0.43%) |
Apr 20, 2018 | 226.20 | 227.10 | 224.85 | 226.53 | 220,541 | +0.53(+0.23%) |
Apr 19, 2018 | 225.89 | 226.59 | 224.28 | 226.00 | 473,255 | +0.41(+0.18%) |
Apr 18, 2018 | 224.06 | 226.76 | 222.14 | 225.59 | 314,377 | +1.59(+0.71%) |
Apr 17, 2018 | 219.98 | 224.00 | 219.30 | 224.00 | 384,310 | +5.10(+2.33%) |
Apr 16, 2018 | 216.00 | 219.12 | 214.59 | 218.90 | 337,275 | +4.69(+2.19%) |
Apr 13, 2018 | 215.22 | 215.45 | 213.00 | 214.21 | 125,681 | -0.43(-0.20%) |
Apr 12, 2018 | 215.00 | 216.75 | 210.24 | 214.64 | 140,367 | +0.22(+0.10%) |
Apr 11, 2018 | 210.93 | 215.37 | 210.93 | 214.42 | 136,985 | +1.66(+0.78%) |
Apr 10, 2018 | 211.26 | 213.55 | 209.63 | 212.76 | 173,310 | +3.67(+1.76%) |
Apr 09, 2018 | 207.81 | 211.56 | 207.46 | 209.09 | 155,618 | +2.43(+1.18%) |
Apr 06, 2018 | 207.81 | 209.56 | 205.34 | 206.66 | 132,450 | -2.14(-1.02%) |
Apr 05, 2018 | 209.83 | 211.06 | 207.68 | 208.80 | 262,016 | -0.24(-0.11%) |
Apr 04, 2018 | 203.29 | 209.76 | 201.91 | 209.04 | 344,468 | +2.81(+1.36%) |
Apr 03, 2018 | 205.80 | 206.67 | 202.25 | 206.23 | 253,196 | +1.90(+0.93%) |