Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 239.58 | 241.51 | 238.44 | 240.41 | 284,043 | +2.20(+0.92%) |
Jun 28, 2018 | 237.18 | 238.96 | 235.08 | 238.21 | 383,073 | +0.90(+0.38%) |
Jun 27, 2018 | 243.20 | 244.32 | 237.12 | 237.30 | 320,367 | -5.45(-2.25%) |
Jun 26, 2018 | 240.84 | 243.95 | 240.84 | 242.76 | 352,531 | +1.90(+0.79%) |
Jun 25, 2018 | 244.20 | 245.43 | 237.80 | 240.85 | 320,220 | -4.05(-1.65%) |
Jun 22, 2018 | 243.40 | 246.17 | 243.06 | 244.90 | 525,031 | +1.73(+0.71%) |
Jun 21, 2018 | 243.83 | 245.35 | 242.60 | 243.17 | 438,015 | -0.98(-0.40%) |
Jun 20, 2018 | 245.94 | 248.48 | 242.92 | 244.15 | 474,757 | -0.76(-0.31%) |
Jun 19, 2018 | 246.05 | 248.07 | 243.82 | 244.91 | 481,499 | -3.69(-1.48%) |
Jun 18, 2018 | 246.07 | 249.71 | 245.67 | 248.60 | 415,453 | +2.51(+1.02%) |
Jun 15, 2018 | 247.60 | 245.14 | 246.09 | 299,409 | +0.95(+0.39%) | |
Jun 14, 2018 | 241.68 | 245.89 | 241.68 | 245.14 | 319,350 | +4.55(+1.89%) |
Jun 13, 2018 | 243.64 | 243.71 | 239.73 | 240.58 | 443,014 | -3.17(-1.30%) |
Jun 12, 2018 | 238.84 | 246.22 | 238.15 | 243.76 | 533,584 | +6.55(+2.76%) |
Jun 11, 2018 | 241.88 | 242.53 | 235.88 | 237.21 | 701,955 | -2.84(-1.18%) |
Jun 08, 2018 | 237.45 | 251.90 | 235.88 | 240.05 | 966,081 | +3.95(+1.67%) |
Jun 07, 2018 | 238.30 | 241.50 | 234.16 | 236.10 | 722,631 | +10.13(+4.48%) |
Jun 06, 2018 | 226.30 | 223.69 | 225.97 | 451,991 | +1.87(+0.83%) | |
Jun 05, 2018 | 223.20 | 224.99 | 220.37 | 224.10 | 495,454 | +1.69(+0.76%) |
Jun 04, 2018 | 215.22 | 222.41 | 214.59 | 222.41 | 672,514 | +8.34(+3.89%) |
Jun 01, 2018 | 210.96 | 214.38 | 210.96 | 214.07 | 355,431 | +4.07(+1.94%) |
May 31, 2018 | 212.09 | 212.83 | 209.75 | 210.00 | 245,304 | -2.05(-0.97%) |
May 30, 2018 | 210.70 | 213.93 | 210.09 | 212.05 | 283,119 | +2.16(+1.03%) |
May 29, 2018 | 208.95 | 210.39 | 207.68 | 209.88 | 224,019 | -0.59(-0.28%) |
May 25, 2018 | 210.48 | 210.48 | 210.48 | 0 | +2.64(+1.27%) | |
May 24, 2018 | 206.87 | 208.33 | 205.87 | 207.84 | 227,983 | +0.94(+0.46%) |
May 23, 2018 | 206.29 | 207.17 | 204.66 | 206.89 | 222,470 | +0.17(+0.08%) |
May 22, 2018 | 209.62 | 210.47 | 206.65 | 206.72 | 143,666 | -2.37(-1.13%) |
May 21, 2018 | 208.96 | 210.37 | 208.93 | 209.09 | 184,148 | +0.71(+0.34%) |
May 18, 2018 | 206.69 | 208.83 | 206.47 | 208.38 | 132,982 | +2.03(+0.98%) |
May 17, 2018 | 205.57 | 207.57 | 205.57 | 206.35 | 143,266 | +0.54(+0.26%) |
May 16, 2018 | 206.09 | 207.71 | 205.49 | 205.81 | 255,887 | -0.12(-0.06%) |
May 15, 2018 | 206.74 | 208.40 | 205.19 | 205.94 | 276,444 | -1.52(-0.73%) |
May 14, 2018 | 207.97 | 208.91 | 206.81 | 207.45 | 202,929 | -0.14(-0.07%) |
May 11, 2018 | 204.08 | 207.75 | 204.08 | 207.59 | 478,696 | +3.79(+1.86%) |
May 10, 2018 | 201.87 | 204.76 | 201.18 | 203.81 | 196,508 | +2.00(+0.99%) |
May 09, 2018 | 199.90 | 202.62 | 199.16 | 201.81 | 176,275 | +2.49(+1.25%) |
May 08, 2018 | 198.69 | 200.08 | 197.30 | 199.32 | 317,509 | +0.27(+0.14%) |
May 07, 2018 | 198.91 | 199.60 | 196.93 | 199.05 | 165,471 | +0.42(+0.21%) |
May 04, 2018 | 195.74 | 199.19 | 194.26 | 198.63 | 197,870 | +2.84(+1.45%) |
May 03, 2018 | 193.23 | 196.76 | 193.23 | 195.79 | 363,301 | +2.04(+1.05%) |
May 02, 2018 | 196.38 | 196.88 | 193.66 | 193.75 | 458,574 | -3.09(-1.57%) |
May 01, 2018 | 199.61 | 199.66 | 196.45 | 196.84 | 356,017 | -3.15(-1.57%) |
Apr 30, 2018 | 201.63 | 201.63 | 199.51 | 199.99 | 278,950 | -1.26(-0.63%) |
Apr 27, 2018 | 200.99 | 201.97 | 199.29 | 201.25 | 169,771 | +0.64(+0.32%) |
Apr 26, 2018 | 201.48 | 201.91 | 200.00 | 200.62 | 210,474 | -0.08(-0.04%) |
Apr 25, 2018 | 201.25 | 202.47 | 200.43 | 200.69 | 210,681 | -0.67(-0.33%) |
Apr 24, 2018 | 204.27 | 204.91 | 201.06 | 201.37 | 221,962 | -2.22(-1.09%) |
Apr 23, 2018 | 202.20 | 206.02 | 202.20 | 203.59 | 388,334 | +1.81(+0.90%) |
Apr 20, 2018 | 201.92 | 202.57 | 200.43 | 201.78 | 323,488 | -0.23(-0.11%) |
Apr 19, 2018 | 198.63 | 203.56 | 197.55 | 202.00 | 513,664 | +4.24(+2.14%) |
Apr 18, 2018 | 200.39 | 201.03 | 197.76 | 197.76 | 251,794 | -1.83(-0.92%) |
Apr 17, 2018 | 198.12 | 200.55 | 196.93 | 199.59 | 314,668 | +2.96(+1.50%) |
Apr 16, 2018 | 195.57 | 196.98 | 194.52 | 196.64 | 288,123 | +1.79(+0.92%) |
Apr 13, 2018 | 198.16 | 198.16 | 194.07 | 194.85 | 327,268 | -2.14(-1.08%) |
Apr 12, 2018 | 199.20 | 200.10 | 196.90 | 196.99 | 251,467 | -1.81(-0.91%) |
Apr 11, 2018 | 197.63 | 199.38 | 197.37 | 198.80 | 267,518 | +0.59(+0.30%) |
Apr 10, 2018 | 198.74 | 202.63 | 197.96 | 198.21 | 476,624 | +1.88(+0.96%) |
Apr 09, 2018 | 196.31 | 197.57 | 195.47 | 196.32 | 294,338 | +1.08(+0.55%) |
Apr 06, 2018 | 198.61 | 199.47 | 193.93 | 195.24 | 315,131 | -4.40(-2.20%) |
Apr 05, 2018 | 197.67 | 200.89 | 197.67 | 199.64 | 344,621 | +2.86(+1.45%) |
Apr 04, 2018 | 191.42 | 197.53 | 191.42 | 196.78 | 285,674 | +2.34(+1.20%) |
Apr 03, 2018 | 192.29 | 195.40 | 189.94 | 194.44 | 351,509 | +3.21(+1.68%) |