Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 197.90 | 197.90 | 192.60 | 195.10 | 66,334 | +0.50(+0.26%) |
Jun 28, 2018 | 192.00 | 198.90 | 190.53 | 194.60 | 37,267 | +1.80(+0.93%) |
Jun 27, 2018 | 188.10 | 193.70 | 187.20 | 192.80 | 51,727 | +4.60(+2.44%) |
Jun 26, 2018 | 190.40 | 193.85 | 187.40 | 188.20 | 31,780 | -2.20(-1.16%) |
Jun 25, 2018 | 194.40 | 195.00 | 188.70 | 190.40 | 53,908 | -2.60(-1.35%) |
Jun 22, 2018 | 193.50 | 193.50 | 187.00 | 193.00 | 184,151 | -0.40(-0.21%) |
Jun 21, 2018 | 199.30 | 201.70 | 191.68 | 193.40 | 21,548 | -6.10(-3.06%) |
Jun 20, 2018 | 196.40 | 202.20 | 195.51 | 199.50 | 46,410 | +3.20(+1.63%) |
Jun 19, 2018 | 200.70 | 202.62 | 194.85 | 196.30 | 29,236 | -5.70(-2.82%) |
Jun 18, 2018 | 207.90 | 209.00 | 200.00 | 202.00 | 29,019 | -7.30(-3.49%) |
Jun 15, 2018 | 208.00 | 208.00 | 209.30 | 54,571 | +1.30(+0.63%) | |
Jun 14, 2018 | 208.60 | 210.60 | 199.20 | 208.00 | 48,482 | -0.20(-0.10%) |
Jun 13, 2018 | 202.60 | 208.70 | 202.60 | 208.20 | 51,839 | +6.50(+3.22%) |
Jun 12, 2018 | 198.70 | 205.70 | 195.90 | 201.70 | 32,886 | +3.00(+1.51%) |
Jun 11, 2018 | 195.00 | 201.00 | 189.40 | 198.70 | 48,455 | +4.10(+2.11%) |
Jun 08, 2018 | 195.30 | 198.30 | 188.40 | 194.60 | 60,505 | -7.30(-3.62%) |
Jun 07, 2018 | 207.30 | 208.60 | 195.30 | 201.90 | 54,032 | -6.20(-2.98%) |
Jun 06, 2018 | 207.20 | 209.90 | 199.80 | 208.10 | 97,604 | +3.70(+1.81%) |
Jun 05, 2018 | 192.80 | 209.10 | 192.40 | 204.40 | 88,263 | +11.70(+6.07%) |
Jun 04, 2018 | 189.10 | 193.20 | 185.10 | 192.70 | 95,336 | +9.50(+5.19%) |
Jun 01, 2018 | 181.10 | 185.90 | 179.50 | 183.20 | 41,587 | +2.60(+1.44%) |
May 31, 2018 | 178.80 | 183.00 | 177.40 | 180.60 | 23,260 | +1.40(+0.78%) |
May 30, 2018 | 175.50 | 182.40 | 175.50 | 179.20 | 25,438 | +2.60(+1.47%) |
May 29, 2018 | 168.70 | 178.20 | 167.00 | 176.60 | 40,503 | +6.50(+3.82%) |
May 25, 2018 | 170.10 | 170.10 | 170.10 | 0 | -0.10(-0.06%) | |
May 24, 2018 | 173.30 | 175.10 | 168.80 | 170.20 | 34,187 | -3.20(-1.85%) |
May 23, 2018 | 171.10 | 177.20 | 170.00 | 173.40 | 32,226 | +1.80(+1.05%) |
May 22, 2018 | 173.10 | 175.70 | 169.00 | 171.60 | 34,841 | -1.10(-0.64%) |
May 21, 2018 | 171.10 | 173.70 | 165.70 | 172.70 | 31,813 | +2.90(+1.71%) |
May 18, 2018 | 170.40 | 174.80 | 168.30 | 169.80 | 38,616 | -0.20(-0.12%) |
May 17, 2018 | 167.80 | 173.20 | 165.70 | 170.00 | 41,401 | +2.60(+1.55%) |
May 16, 2018 | 166.20 | 170.20 | 165.40 | 167.40 | 36,272 | +1.20(+0.72%) |
May 15, 2018 | 167.70 | 170.70 | 163.30 | 166.20 | 29,761 | -2.10(-1.25%) |
May 14, 2018 | 169.50 | 171.60 | 164.50 | 168.30 | 57,706 | +2.90(+1.75%) |
May 11, 2018 | 172.10 | 174.15 | 156.50 | 165.40 | 138,788 | -6.90(-4.00%) |
May 10, 2018 | 171.30 | 180.90 | 167.80 | 172.30 | 120,861 | +5.20(+3.11%) |
May 09, 2018 | 164.90 | 172.75 | 164.70 | 167.10 | 100,895 | +2.60(+1.58%) |
May 08, 2018 | 162.20 | 166.50 | 161.60 | 164.50 | 95,453 | +1.00(+0.61%) |
May 07, 2018 | 160.10 | 165.90 | 156.70 | 163.50 | 72,412 | +3.80(+2.38%) |
May 04, 2018 | 158.10 | 160.90 | 154.40 | 159.70 | 118,916 | +0.70(+0.44%) |
May 03, 2018 | 159.00 | 162.60 | 153.20 | 159.00 | 550,289 | +12.80(+8.76%) |
May 02, 2018 | 135.50 | 149.30 | 133.90 | 146.20 | 118,325 | +10.70(+7.90%) |
May 01, 2018 | 131.20 | 136.50 | 127.40 | 135.50 | 61,496 | +3.70(+2.81%) |
Apr 30, 2018 | 120.40 | 133.70 | 117.30 | 131.80 | 109,242 | -3.40(-2.51%) |
Apr 27, 2018 | 140.00 | 140.50 | 132.20 | 135.20 | 43,851 | +2.30(+1.73%) |
Apr 26, 2018 | 130.10 | 135.80 | 130.00 | 132.90 | 34,422 | +3.00(+2.31%) |
Apr 25, 2018 | 138.00 | 140.00 | 127.50 | 129.90 | 67,796 | -7.90(-5.73%) |
Apr 24, 2018 | 131.10 | 138.30 | 129.90 | 137.80 | 45,736 | +5.20(+3.92%) |
Apr 23, 2018 | 128.30 | 138.60 | 125.00 | 132.60 | 93,223 | +4.20(+3.27%) |
Apr 20, 2018 | 121.00 | 129.90 | 116.86 | 128.40 | 97,986 | +8.60(+7.18%) |
Apr 19, 2018 | 125.00 | 127.00 | 112.50 | 119.80 | 198,498 | +9.30(+8.42%) |
Apr 18, 2018 | 102.50 | 115.00 | 101.60 | 110.50 | 44,823 | +7.90(+7.70%) |
Apr 17, 2018 | 107.50 | 107.50 | 101.80 | 102.60 | 12,720 | -3.40(-3.21%) |
Apr 16, 2018 | 104.20 | 107.50 | 102.00 | 106.00 | 22,218 | +2.90(+2.81%) |
Apr 13, 2018 | 100.90 | 104.60 | 98.85 | 103.10 | 16,087 | +2.50(+2.49%) |
Apr 12, 2018 | 97.00 | 101.20 | 95.60 | 100.60 | 26,408 | +4.40(+4.57%) |
Apr 11, 2018 | 94.80 | 98.90 | 94.80 | 96.20 | 12,917 | +1.20(+1.26%) |
Apr 10, 2018 | 92.80 | 95.80 | 92.80 | 95.00 | 22,656 | +3.10(+3.37%) |
Apr 09, 2018 | 92.80 | 95.20 | 91.60 | 91.90 | 28,865 | -0.70(-0.76%) |
Apr 06, 2018 | 92.50 | 94.10 | 91.60 | 92.60 | 15,765 | -0.90(-0.96%) |
Apr 05, 2018 | 93.70 | 94.90 | 91.45 | 93.50 | 36,962 | +0.60(+0.65%) |
Apr 04, 2018 | 91.70 | 95.20 | 90.70 | 92.90 | 21,601 | +0.30(+0.32%) |
Apr 03, 2018 | 95.50 | 96.70 | 92.30 | 92.60 | 14,667 | -2.10(-2.22%) |