Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 242.05 | 242.71 | 233.22 | 233.46 | 1,012,752 | -6.21(-2.59%) |
Jun 28, 2018 | 236.50 | 240.92 | 235.62 | 239.67 | 858,402 | +3.62(+1.53%) |
Jun 27, 2018 | 239.50 | 240.72 | 235.66 | 236.05 | 717,313 | -2.70(-1.13%) |
Jun 26, 2018 | 242.36 | 243.68 | 237.08 | 238.75 | 667,016 | -2.86(-1.18%) |
Jun 25, 2018 | 248.42 | 248.42 | 239.36 | 241.61 | 1,052,512 | -8.15(-3.26%) |
Jun 22, 2018 | 251.52 | 251.93 | 247.85 | 249.76 | 760,449 | -0.59(-0.24%) |
Jun 21, 2018 | 250.13 | 252.05 | 247.53 | 250.35 | 636,531 | -0.93(-0.37%) |
Jun 20, 2018 | 248.05 | 252.51 | 246.41 | 251.28 | 971,718 | +5.02(+2.04%) |
Jun 19, 2018 | 246.44 | 248.56 | 242.76 | 246.26 | 955,545 | -1.00(-0.40%) |
Jun 18, 2018 | 245.92 | 249.71 | 245.91 | 247.26 | 772,206 | -0.62(-0.25%) |
Jun 15, 2018 | 248.54 | 246.60 | 247.88 | 1,157,311 | +1.28(+0.52%) | |
Jun 14, 2018 | 247.70 | 247.78 | 243.68 | 246.60 | 1,454,039 | -0.92(-0.37%) |
Jun 13, 2018 | 249.00 | 251.81 | 246.93 | 247.52 | 1,262,450 | -0.77(-0.31%) |
Jun 12, 2018 | 251.28 | 252.74 | 247.45 | 248.29 | 1,220,708 | -3.55(-1.41%) |
Jun 11, 2018 | 253.31 | 254.24 | 250.53 | 251.84 | 779,403 | -1.22(-0.48%) |
Jun 08, 2018 | 255.23 | 256.59 | 248.13 | 253.06 | 1,100,368 | -3.86(-1.50%) |
Jun 07, 2018 | 255.50 | 259.62 | 252.00 | 256.92 | 1,240,178 | +1.07(+0.42%) |
Jun 06, 2018 | 255.85 | 1,049,683 | +1.92(+0.76%) | |||
Jun 05, 2018 | 252.44 | 254.98 | 249.44 | 253.93 | 1,198,910 | -2.67(-1.04%) |
Jun 04, 2018 | 245.81 | 257.33 | 244.43 | 256.60 | 1,481,511 | +11.45(+4.67%) |
Jun 01, 2018 | 235.99 | 251.97 | 234.81 | 245.15 | 3,982,122 | -1.76(-0.71%) |
May 31, 2018 | 256.14 | 256.89 | 246.01 | 246.91 | 2,341,326 | -6.57(-2.59%) |
May 30, 2018 | 255.43 | 256.39 | 250.21 | 253.48 | 1,162,459 | -0.21(-0.08%) |
May 29, 2018 | 249.44 | 254.13 | 248.25 | 253.69 | 874,284 | +2.64(+1.05%) |
May 25, 2018 | 251.05 | 251.05 | 251.05 | 0 | -0.67(-0.27%) | |
May 24, 2018 | 252.45 | 253.22 | 245.45 | 251.72 | 906,845 | -1.25(-0.49%) |
May 23, 2018 | 252.07 | 258.49 | 251.47 | 252.97 | 931,517 | +0.28(+0.11%) |
May 22, 2018 | 255.39 | 257.03 | 252.27 | 252.69 | 570,258 | -2.08(-0.82%) |
May 21, 2018 | 258.35 | 261.40 | 253.95 | 254.77 | 719,440 | -0.82(-0.32%) |
May 18, 2018 | 257.19 | 257.19 | 255.01 | 255.59 | 754,483 | -2.01(-0.78%) |
May 17, 2018 | 251.50 | 258.57 | 251.50 | 257.60 | 807,711 | +5.58(+2.21%) |
May 16, 2018 | 251.89 | 253.49 | 251.11 | 252.02 | 827,387 | +1.63(+0.65%) |
May 15, 2018 | 251.50 | 252.49 | 246.01 | 250.39 | 956,153 | +3.35(+1.36%) |
May 14, 2018 | 250.49 | 250.98 | 246.20 | 247.04 | 568,421 | -2.96(-1.18%) |
May 11, 2018 | 247.26 | 250.12 | 246.10 | 250.00 | 539,614 | +2.50(+1.01%) |
May 10, 2018 | 249.79 | 250.45 | 245.19 | 247.50 | 547,877 | -1.40(-0.56%) |
May 09, 2018 | 250.41 | 250.89 | 244.46 | 248.90 | 826,297 | -0.33(-0.13%) |
May 08, 2018 | 251.85 | 254.16 | 247.38 | 249.23 | 559,115 | -3.84(-1.52%) |
May 07, 2018 | 255.00 | 257.24 | 252.36 | 253.07 | 784,777 | -0.67(-0.26%) |
May 04, 2018 | 246.10 | 255.40 | 245.18 | 253.74 | 917,252 | +6.87(+2.78%) |
May 03, 2018 | 246.49 | 247.98 | 242.60 | 246.87 | 595,100 | -1.55(-0.62%) |
May 02, 2018 | 248.91 | 250.53 | 243.66 | 248.42 | 780,587 | -2.20(-0.88%) |
May 01, 2018 | 252.06 | 254.34 | 248.42 | 250.62 | 922,800 | -0.29(-0.12%) |
Apr 30, 2018 | 250.14 | 257.63 | 249.43 | 250.91 | 1,228,809 | +2.10(+0.84%) |
Apr 27, 2018 | 243.59 | 249.51 | 242.30 | 248.81 | 1,028,857 | +5.20(+2.13%) |
Apr 26, 2018 | 237.61 | 244.65 | 236.36 | 243.61 | 928,486 | +7.41(+3.14%) |
Apr 25, 2018 | 234.82 | 238.34 | 234.39 | 236.20 | 695,473 | +2.26(+0.97%) |
Apr 24, 2018 | 238.75 | 239.42 | 232.67 | 233.94 | 1,207,861 | -4.71(-1.97%) |
Apr 23, 2018 | 236.19 | 240.08 | 235.37 | 238.65 | 1,099,463 | +3.60(+1.53%) |
Apr 20, 2018 | 234.77 | 235.88 | 231.58 | 235.05 | 1,090,750 | +0.89(+0.38%) |
Apr 19, 2018 | 232.99 | 234.96 | 231.61 | 234.16 | 904,293 | +1.12(+0.48%) |
Apr 18, 2018 | 233.89 | 237.88 | 231.11 | 233.04 | 1,180,230 | -0.55(-0.24%) |
Apr 17, 2018 | 228.09 | 233.91 | 228.02 | 233.59 | 1,261,559 | +5.66(+2.48%) |
Apr 16, 2018 | 226.68 | 230.59 | 224.35 | 227.93 | 1,555,200 | +7.05(+3.19%) |
Apr 13, 2018 | 219.75 | 223.14 | 218.25 | 220.88 | 1,368,223 | +3.07(+1.41%) |
Apr 12, 2018 | 214.17 | 218.78 | 212.39 | 217.81 | 1,125,679 | +4.51(+2.11%) |
Apr 11, 2018 | 219.20 | 221.44 | 213.00 | 213.30 | 1,204,917 | -7.76(-3.51%) |
Apr 10, 2018 | 217.50 | 221.72 | 216.67 | 221.06 | 1,663,167 | +8.91(+4.20%) |
Apr 09, 2018 | 208.29 | 214.59 | 206.16 | 212.15 | 1,253,954 | +3.89(+1.87%) |
Apr 06, 2018 | 208.26 | 1,289,013 | +1.34(+0.65%) | |||
Apr 05, 2018 | 207.84 | 208.37 | 204.87 | 206.92 | 1,036,070 | +0.60(+0.29%) |
Apr 04, 2018 | 202.73 | 207.19 | 202.73 | 206.32 | 949,649 | +1.94(+0.95%) |
Apr 03, 2018 | 204.51 | 205.88 | 203.06 | 204.38 | 727,293 | +1.25(+0.62%) |