Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 253.28 | 255.41 | 251.39 | 251.54 | 1,489,147 | +0.16(+0.06%) |
Jun 28, 2018 | 251.17 | 252.63 | 248.21 | 251.37 | 1,672,903 | +0.39(+0.16%) |
Jun 27, 2018 | 254.91 | 257.23 | 250.78 | 250.98 | 1,789,537 | -3.66(-1.44%) |
Jun 26, 2018 | 254.41 | 255.79 | 252.94 | 254.64 | 1,962,377 | +0.26(+0.10%) |
Jun 25, 2018 | 253.17 | 258.26 | 252.11 | 254.38 | 2,284,161 | -0.52(-0.20%) |
Jun 22, 2018 | 256.60 | 256.97 | 254.31 | 254.90 | 1,650,258 | -0.85(-0.33%) |
Jun 21, 2018 | 257.68 | 257.86 | 253.82 | 255.75 | 1,782,102 | -2.11(-0.82%) |
Jun 20, 2018 | 257.44 | 259.66 | 256.53 | 257.86 | 1,903,596 | +0.29(+0.11%) |
Jun 19, 2018 | 261.15 | 261.92 | 256.83 | 257.57 | 2,139,244 | -5.96(-2.26%) |
Jun 18, 2018 | 261.71 | 263.92 | 260.54 | 263.53 | 1,481,140 | -0.53(-0.20%) |
Jun 15, 2018 | 264.44 | 264.44 | 264.06 | 2,097,961 | -0.38(-0.14%) | |
Jun 14, 2018 | 267.81 | 268.88 | 263.95 | 264.44 | 1,639,200 | -3.20(-1.20%) |
Jun 13, 2018 | 267.92 | 270.58 | 266.21 | 267.64 | 2,365,702 | -0.69(-0.26%) |
Jun 12, 2018 | 272.14 | 272.48 | 265.00 | 268.33 | 2,047,237 | -3.52(-1.30%) |
Jun 11, 2018 | 274.26 | 274.69 | 271.74 | 271.86 | 1,069,990 | -2.56(-0.93%) |
Jun 08, 2018 | 273.93 | 274.67 | 270.84 | 274.42 | 1,480,228 | +0.31(+0.11%) |
Jun 07, 2018 | 272.88 | 274.29 | 271.55 | 274.12 | 1,277,669 | +1.74(+0.64%) |
Jun 06, 2018 | 271.19 | 272.38 | 1,272,473 | -0.09(-0.03%) | ||
Jun 05, 2018 | 270.85 | 273.51 | 270.32 | 272.47 | 1,025,438 | +1.57(+0.58%) |
Jun 04, 2018 | 270.00 | 271.82 | 269.24 | 270.90 | 783,749 | +1.31(+0.49%) |
Jun 01, 2018 | 269.83 | 270.58 | 268.60 | 269.59 | 1,041,657 | +1.78(+0.66%) |
May 31, 2018 | 271.81 | 272.69 | 267.75 | 267.81 | 1,705,946 | -3.83(-1.41%) |
May 30, 2018 | 269.94 | 272.29 | 268.36 | 271.64 | 1,065,342 | +3.25(+1.21%) |
May 29, 2018 | 270.48 | 271.34 | 266.83 | 268.39 | 1,370,631 | -3.05(-1.12%) |
May 25, 2018 | 271.44 | 271.44 | 271.44 | 0 | -4.70(-1.70%) | |
May 24, 2018 | 274.70 | 278.48 | 273.58 | 276.13 | 1,432,204 | +0.87(+0.32%) |
May 23, 2018 | 267.23 | 275.44 | 265.79 | 275.26 | 1,894,822 | +6.93(+2.58%) |
May 22, 2018 | 273.52 | 273.80 | 268.25 | 268.33 | 1,775,198 | -6.05(-2.20%) |
May 21, 2018 | 272.87 | 274.59 | 271.74 | 274.38 | 1,183,622 | +3.24(+1.19%) |
May 18, 2018 | 271.40 | 272.45 | 270.59 | 271.14 | 1,198,291 | +0.03(+0.01%) |
May 17, 2018 | 269.91 | 272.03 | 268.56 | 271.11 | 1,136,500 | +0.92(+0.34%) |
May 16, 2018 | 270.84 | 272.20 | 269.78 | 270.19 | 1,082,368 | -0.37(-0.14%) |
May 15, 2018 | 268.85 | 271.05 | 268.22 | 270.56 | 1,336,697 | +0.58(+0.22%) |
May 14, 2018 | 273.51 | 274.13 | 268.59 | 269.98 | 1,674,829 | -4.20(-1.53%) |
May 11, 2018 | 274.73 | 275.72 | 273.09 | 274.18 | 998,608 | -0.38(-0.14%) |
May 10, 2018 | 277.93 | 278.39 | 273.25 | 274.56 | 1,490,953 | -1.38(-0.50%) |
May 09, 2018 | 275.51 | 277.99 | 274.74 | 275.94 | 2,009,207 | +1.63(+0.60%) |
May 08, 2018 | 268.82 | 275.32 | 268.47 | 274.30 | 3,485,742 | +5.48(+2.04%) |
May 07, 2018 | 264.18 | 269.00 | 264.06 | 268.82 | 2,147,397 | +5.31(+2.01%) |
May 04, 2018 | 260.70 | 264.58 | 259.97 | 263.51 | 1,980,165 | +1.28(+0.49%) |
May 03, 2018 | 257.18 | 262.72 | 254.26 | 262.24 | 3,415,461 | +3.58(+1.38%) |
May 02, 2018 | 260.00 | 265.17 | 258.24 | 258.66 | 3,124,632 | -2.34(-0.89%) |
May 01, 2018 | 271.17 | 271.80 | 255.60 | 260.99 | 4,585,650 | -10.47(-3.86%) |
Apr 30, 2018 | 272.75 | 275.38 | 270.93 | 271.47 | 1,715,019 | -1.01(-0.37%) |
Apr 27, 2018 | 279.18 | 279.41 | 272.20 | 272.48 | 1,868,010 | -7.08(-2.53%) |
Apr 26, 2018 | 279.22 | 283.33 | 274.25 | 279.56 | 2,183,420 | +0.76(+0.27%) |
Apr 25, 2018 | 284.87 | 285.27 | 271.23 | 278.80 | 3,581,125 | -5.91(-2.08%) |
Apr 24, 2018 | 304.62 | 306.29 | 279.76 | 284.71 | 4,466,900 | -18.71(-6.17%) |
Apr 23, 2018 | 298.50 | 303.44 | 298.21 | 303.42 | 2,346,304 | +5.59(+1.88%) |
Apr 20, 2018 | 299.97 | 300.37 | 297.10 | 297.82 | 1,400,809 | -1.18(-0.39%) |
Apr 19, 2018 | 297.50 | 299.70 | 296.29 | 299.00 | 923,806 | +1.89(+0.63%) |
Apr 18, 2018 | 297.24 | 298.05 | 295.58 | 297.12 | 995,805 | +1.70(+0.58%) |
Apr 17, 2018 | 294.27 | 296.24 | 292.87 | 295.41 | 1,254,789 | +2.91(+1.00%) |
Apr 16, 2018 | 291.80 | 294.23 | 291.53 | 292.50 | 1,348,913 | +2.62(+0.90%) |
Apr 13, 2018 | 291.13 | 291.96 | 288.26 | 289.88 | 901,911 | -0.24(-0.08%) |
Apr 12, 2018 | 288.20 | 291.48 | 288.12 | 290.12 | 1,289,836 | +2.91(+1.01%) |
Apr 11, 2018 | 286.42 | 292.97 | 285.97 | 287.21 | 1,750,352 | +0.07(+0.02%) |
Apr 10, 2018 | 288.21 | 288.57 | 285.23 | 287.14 | 1,182,419 | +2.92(+1.03%) |
Apr 09, 2018 | 285.55 | 288.39 | 283.84 | 284.22 | 1,159,851 | +1.06(+0.37%) |
Apr 06, 2018 | 290.72 | 291.64 | 281.62 | 283.16 | 1,675,716 | -10.15(-3.46%) |
Apr 05, 2018 | 291.26 | 293.54 | 287.69 | 293.31 | 1,877,709 | +4.11(+1.42%) |
Apr 04, 2018 | 278.27 | 289.35 | 277.10 | 289.19 | 1,712,780 | +5.99(+2.12%) |
Apr 03, 2018 | 283.42 | 285.17 | 279.80 | 283.20 | 1,532,659 | +1.45(+0.51%) |