Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 248.03 | 245.75 | 245.87 | 107,677,792 | +0.35(+0.14%) | |
Jun 28, 2018 | 244.07 | 246.30 | 243.34 | 245.52 | 84,562,872 | +1.40(+0.57%) |
Jun 27, 2018 | 246.76 | 248.21 | 243.97 | 244.12 | 115,863,928 | -2.04(-0.83%) |
Jun 26, 2018 | 246.20 | 247.03 | 245.43 | 246.16 | 75,723,216 | +0.54(+0.22%) |
Jun 25, 2018 | 247.83 | 247.99 | 243.91 | 245.62 | 152,060,992 | -3.39(-1.36%) |
Jun 22, 2018 | 249.84 | 249.95 | 248.78 | 249.01 | 62,462,340 | +0.45(+0.18%) |
Jun 21, 2018 | 250.11 | 250.13 | 248.05 | 248.55 | 78,377,152 | -1.57(-0.63%) |
Jun 20, 2018 | 250.39 | 250.80 | 249.78 | 250.12 | 59,311,020 | +0.43(+0.17%) |
Jun 19, 2018 | 248.34 | 249.92 | 247.91 | 249.70 | 107,560,096 | -0.96(-0.38%) |
Jun 18, 2018 | 249.69 | 250.78 | 249.20 | 250.66 | 58,083,872 | -0.52(-0.21%) |
Jun 15, 2018 | 251.52 | 249.56 | 251.17 | 132,446,760 | -0.32(-0.13%) | |
Jun 14, 2018 | 251.75 | 252.04 | 250.89 | 251.49 | 85,436,040 | +0.63(+0.25%) |
Jun 13, 2018 | 251.91 | 252.17 | 250.66 | 250.86 | 87,613,344 | -0.80(-0.32%) |
Jun 12, 2018 | 251.76 | 252.04 | 251.01 | 251.67 | 80,136,184 | +0.32(+0.13%) |
Jun 11, 2018 | 251.23 | 252.07 | 251.12 | 251.34 | 65,255,732 | +0.33(+0.13%) |
Jun 08, 2018 | 249.80 | 251.06 | 249.63 | 251.01 | 79,952,112 | +0.74(+0.30%) |
Jun 07, 2018 | 250.79 | 251.09 | 249.34 | 250.27 | 80,843,840 | -0.03(-0.01%) |
Jun 06, 2018 | 250.40 | 248.21 | 250.29 | 69,481,984 | +2.08(+0.84%) | |
Jun 05, 2018 | 248.17 | 248.61 | 247.39 | 248.22 | 56,658,256 | +0.18(+0.07%) |
Jun 04, 2018 | 247.71 | 248.30 | 247.46 | 248.04 | 50,290,568 | +1.17(+0.48%) |
Jun 01, 2018 | 245.79 | 247.17 | 245.72 | 246.87 | 78,975,352 | +2.40(+0.98%) |
May 31, 2018 | 245.56 | 245.86 | 243.85 | 244.47 | 103,630,576 | -1.51(-0.61%) |
May 30, 2018 | 244.07 | 246.42 | 244.00 | 245.97 | 77,193,352 | +3.24(+1.33%) |
May 29, 2018 | 243.90 | 244.67 | 241.60 | 242.73 | 128,348,824 | -2.82(-1.15%) |
May 25, 2018 | 245.56 | 245.56 | 245.56 | 0 | -0.59(-0.24%) | |
May 24, 2018 | 246.24 | 246.52 | 244.32 | 246.14 | 84,255,496 | -0.50(-0.20%) |
May 23, 2018 | 244.67 | 246.68 | 244.51 | 246.65 | 71,667,368 | +0.68(+0.28%) |
May 22, 2018 | 247.19 | 247.45 | 245.64 | 245.97 | 58,683,024 | -0.69(-0.28%) |
May 21, 2018 | 246.33 | 247.21 | 244.84 | 246.66 | 64,298,212 | +1.84(+0.75%) |
May 18, 2018 | 245.08 | 245.45 | 244.46 | 244.82 | 71,338,704 | -0.61(-0.25%) |
May 17, 2018 | 245.37 | 246.53 | 244.64 | 245.43 | 62,638,524 | -0.21(-0.08%) |
May 16, 2018 | 244.65 | 246.11 | 244.62 | 245.64 | 59,767,008 | +1.03(+0.42%) |
May 15, 2018 | 245.05 | 245.07 | 243.64 | 244.61 | 96,404,864 | -1.70(-0.69%) |
May 14, 2018 | 246.63 | 247.30 | 245.75 | 246.31 | 60,711,256 | +0.12(+0.05%) |
May 11, 2018 | 245.57 | 246.46 | 245.04 | 246.19 | 66,355,312 | +0.75(+0.31%) |
May 10, 2018 | 243.92 | 245.77 | 243.82 | 245.44 | 79,849,528 | +2.27(+0.94%) |
May 09, 2018 | 241.52 | 243.50 | 240.99 | 243.17 | 66,089,144 | +2.33(+0.97%) |
May 08, 2018 | 240.46 | 241.20 | 239.24 | 240.84 | 74,710,592 | +0.00(+0.00%) |
May 07, 2018 | 240.81 | 241.83 | 240.11 | 240.84 | 61,322,440 | +0.81(+0.34%) |
May 04, 2018 | 235.97 | 240.72 | 235.63 | 240.03 | 101,100,992 | +3.07(+1.29%) |
May 03, 2018 | 236.63 | 237.63 | 233.74 | 236.96 | 150,932,016 | -0.52(-0.22%) |
May 02, 2018 | 238.89 | 239.72 | 237.09 | 237.48 | 95,685,664 | -1.61(-0.67%) |
May 01, 2018 | 238.09 | 239.20 | 236.50 | 239.09 | 82,210,832 | +0.42(+0.18%) |
Apr 30, 2018 | 241.15 | 241.71 | 238.59 | 238.66 | 90,835,520 | -1.85(-0.77%) |
Apr 27, 2018 | 240.91 | 241.22 | 239.56 | 240.51 | 63,232,288 | +0.23(+0.09%) |
Apr 26, 2018 | 238.92 | 241.13 | 238.47 | 240.29 | 75,015,344 | +2.42(+1.02%) |
Apr 25, 2018 | 237.22 | 238.32 | 235.38 | 237.87 | 115,015,608 | +0.59(+0.25%) |
Apr 24, 2018 | 241.57 | 241.79 | 235.75 | 237.28 | 125,098,672 | -3.24(-1.35%) |
Apr 23, 2018 | 241.15 | 241.71 | 239.42 | 240.52 | 72,611,336 | -0.04(-0.01%) |
Apr 20, 2018 | 242.54 | 242.77 | 239.66 | 240.56 | 110,777,584 | -2.06(-0.85%) |
Apr 19, 2018 | 243.30 | 243.51 | 241.56 | 242.62 | 86,040,776 | -1.35(-0.55%) |
Apr 18, 2018 | 244.24 | 244.79 | 243.50 | 243.97 | 63,473,240 | +0.18(+0.07%) |
Apr 17, 2018 | 243.01 | 244.40 | 242.49 | 243.79 | 71,653,760 | +2.58(+1.07%) |
Apr 16, 2018 | 240.91 | 241.99 | 240.07 | 241.21 | 70,231,728 | +1.97(+0.82%) |
Apr 13, 2018 | 241.28 | 241.40 | 238.21 | 239.24 | 94,292,848 | -0.70(-0.29%) |
Apr 12, 2018 | 239.34 | 240.91 | 239.16 | 239.94 | 76,258,536 | +1.96(+0.82%) |
Apr 11, 2018 | 237.72 | 239.68 | 237.65 | 237.99 | 100,969,200 | -1.25(-0.52%) |
Apr 10, 2018 | 238.45 | 240.04 | 237.28 | 239.24 | 116,905,816 | +3.74(+1.59%) |
Apr 09, 2018 | 235.83 | 238.96 | 234.54 | 235.50 | 116,705,560 | +1.16(+0.49%) |
Apr 06, 2018 | 237.68 | 239.21 | 232.79 | 234.34 | 198,962,512 | -5.34(-2.23%) |
Apr 05, 2018 | 239.60 | 240.59 | 238.49 | 239.68 | 89,760,424 | +1.88(+0.79%) |
Apr 04, 2018 | 231.66 | 238.52 | 231.53 | 237.81 | 136,958,176 | +2.52(+1.07%) |
Apr 03, 2018 | 233.57 | 235.78 | 231.74 | 235.29 | 132,927,696 | +2.98(+1.28%) |