Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 181.80 | 188.39 | 180.02 | 185.74 | 666,637 | +5.81(+3.23%) |
Jun 28, 2018 | 179.43 | 181.37 | 177.79 | 179.93 | 570,239 | +0.65(+0.36%) |
Jun 27, 2018 | 181.88 | 183.69 | 179.06 | 179.28 | 331,147 | -2.47(-1.36%) |
Jun 26, 2018 | 183.43 | 184.19 | 181.63 | 181.75 | 373,440 | -1.48(-0.81%) |
Jun 25, 2018 | 184.80 | 185.84 | 181.80 | 183.23 | 273,375 | -1.70(-0.92%) |
Jun 22, 2018 | 187.39 | 188.97 | 184.51 | 184.94 | 338,312 | -1.87(-1.00%) |
Jun 21, 2018 | 189.96 | 189.96 | 185.18 | 186.80 | 278,661 | -2.73(-1.44%) |
Jun 20, 2018 | 191.88 | 192.26 | 186.91 | 189.53 | 531,456 | -1.00(-0.52%) |
Jun 19, 2018 | 192.42 | 193.31 | 188.84 | 190.53 | 281,371 | -3.03(-1.56%) |
Jun 18, 2018 | 193.89 | 195.72 | 192.98 | 193.56 | 172,267 | -1.91(-0.98%) |
Jun 15, 2018 | 195.94 | 193.31 | 195.47 | 504,746 | -0.18(-0.09%) | |
Jun 14, 2018 | 193.81 | 195.89 | 192.44 | 195.65 | 195,609 | +2.75(+1.42%) |
Jun 13, 2018 | 196.88 | 196.88 | 192.54 | 192.90 | 272,664 | -3.54(-1.80%) |
Jun 12, 2018 | 195.53 | 198.31 | 193.85 | 196.44 | 282,591 | +1.63(+0.84%) |
Jun 11, 2018 | 197.79 | 198.83 | 194.46 | 194.81 | 272,507 | -2.90(-1.47%) |
Jun 08, 2018 | 193.39 | 197.88 | 193.39 | 197.72 | 278,506 | +3.78(+1.95%) |
Jun 07, 2018 | 191.91 | 194.04 | 191.67 | 193.93 | 181,549 | +2.59(+1.35%) |
Jun 06, 2018 | 191.34 | 202,642 | -0.09(-0.05%) | |||
Jun 05, 2018 | 190.45 | 192.02 | 188.68 | 191.44 | 255,987 | +1.18(+0.62%) |
Jun 04, 2018 | 190.65 | 192.17 | 189.05 | 190.25 | 209,112 | +0.84(+0.44%) |
Jun 01, 2018 | 189.54 | 190.63 | 188.49 | 189.41 | 253,088 | +1.36(+0.72%) |
May 31, 2018 | 192.16 | 192.16 | 187.76 | 188.05 | 494,016 | -4.01(-2.09%) |
May 30, 2018 | 192.87 | 192.87 | 191.37 | 192.07 | 256,004 | +0.94(+0.49%) |
May 29, 2018 | 190.22 | 192.42 | 189.09 | 191.12 | 246,256 | -0.64(-0.33%) |
May 25, 2018 | 191.76 | 191.76 | 191.76 | 0 | +1.94(+1.02%) | |
May 24, 2018 | 190.37 | 191.31 | 188.59 | 189.82 | 218,786 | -0.57(-0.30%) |
May 23, 2018 | 187.69 | 190.49 | 187.16 | 190.39 | 194,547 | +1.61(+0.85%) |
May 22, 2018 | 191.12 | 192.03 | 188.65 | 188.78 | 313,097 | -2.37(-1.24%) |
May 21, 2018 | 189.62 | 191.65 | 188.85 | 191.15 | 231,602 | +2.59(+1.37%) |
May 18, 2018 | 187.28 | 189.11 | 186.78 | 188.56 | 188,838 | +0.70(+0.37%) |
May 17, 2018 | 184.54 | 188.47 | 184.54 | 187.86 | 203,139 | +3.13(+1.70%) |
May 16, 2018 | 185.72 | 186.37 | 183.55 | 184.72 | 355,506 | +0.54(+0.29%) |
May 15, 2018 | 185.48 | 186.92 | 183.64 | 184.19 | 377,315 | -3.21(-1.71%) |
May 14, 2018 | 189.42 | 190.20 | 186.32 | 187.40 | 204,500 | -1.82(-0.96%) |
May 11, 2018 | 188.84 | 190.34 | 188.25 | 189.22 | 101,277 | +0.29(+0.15%) |
May 10, 2018 | 188.03 | 189.95 | 187.74 | 188.93 | 174,162 | +1.61(+0.86%) |
May 09, 2018 | 188.82 | 189.11 | 185.95 | 187.32 | 358,445 | -1.24(-0.66%) |
May 08, 2018 | 185.85 | 192.23 | 185.67 | 188.56 | 512,870 | +1.79(+0.96%) |
May 07, 2018 | 185.01 | 188.19 | 184.44 | 186.77 | 519,224 | +2.19(+1.19%) |
May 04, 2018 | 178.95 | 185.75 | 178.95 | 184.57 | 392,435 | +4.64(+2.58%) |
May 03, 2018 | 177.67 | 181.48 | 176.75 | 179.93 | 275,855 | +1.26(+0.70%) |
May 02, 2018 | 181.25 | 183.96 | 178.30 | 178.67 | 476,174 | -3.11(-1.71%) |
May 01, 2018 | 178.46 | 182.22 | 176.13 | 181.78 | 396,728 | +2.92(+1.63%) |
Apr 30, 2018 | 184.01 | 185.31 | 178.83 | 178.86 | 507,443 | -4.50(-2.46%) |
Apr 27, 2018 | 181.84 | 183.76 | 180.71 | 183.36 | 573,719 | +1.77(+0.97%) |
Apr 26, 2018 | 180.44 | 182.59 | 178.99 | 181.59 | 676,819 | +1.85(+1.03%) |
Apr 25, 2018 | 175.55 | 180.90 | 173.18 | 179.75 | 962,597 | +4.67(+2.67%) |
Apr 24, 2018 | 183.82 | 188.15 | 172.19 | 175.07 | 653,976 | -8.52(-4.64%) |
Apr 23, 2018 | 184.47 | 188.94 | 181.66 | 183.59 | 954,417 | +1.30(+0.72%) |
Apr 20, 2018 | 187.55 | 188.23 | 181.14 | 182.29 | 604,094 | -5.33(-2.84%) |
Apr 19, 2018 | 190.34 | 190.67 | 184.50 | 187.62 | 559,551 | -2.70(-1.42%) |
Apr 18, 2018 | 190.99 | 192.05 | 190.02 | 190.32 | 353,390 | -0.08(-0.04%) |
Apr 17, 2018 | 189.91 | 191.38 | 188.49 | 190.40 | 229,429 | +2.28(+1.21%) |
Apr 16, 2018 | 185.70 | 189.51 | 184.11 | 188.13 | 326,801 | +4.33(+2.36%) |
Apr 13, 2018 | 188.72 | 189.00 | 183.62 | 183.80 | 287,955 | -3.15(-1.68%) |
Apr 12, 2018 | 185.47 | 188.53 | 184.31 | 186.94 | 290,481 | +2.35(+1.27%) |
Apr 11, 2018 | 184.90 | 186.07 | 182.58 | 184.59 | 275,942 | -1.30(-0.70%) |
Apr 10, 2018 | 186.08 | 189.07 | 185.07 | 185.90 | 446,821 | +1.77(+0.96%) |
Apr 09, 2018 | 186.87 | 187.20 | 183.78 | 184.12 | 297,394 | -0.78(-0.42%) |
Apr 06, 2018 | 187.72 | 189.26 | 183.24 | 184.90 | 429,663 | -4.84(-2.55%) |
Apr 05, 2018 | 191.69 | 192.59 | 188.44 | 189.74 | 344,963 | -0.57(-0.30%) |
Apr 04, 2018 | 184.86 | 190.62 | 184.71 | 190.31 | 412,126 | +1.56(+0.83%) |
Apr 03, 2018 | 186.13 | 189.53 | 182.87 | 188.75 | 368,199 | +3.74(+2.02%) |