Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 280.74 | 285.17 | 280.65 | 281.47 | 578,994 | +0.77(+0.27%) |
Jun 28, 2018 | 278.86 | 281.87 | 276.92 | 280.70 | 494,420 | +1.99(+0.71%) |
Jun 27, 2018 | 279.45 | 283.99 | 278.30 | 278.71 | 516,149 | -1.00(-0.36%) |
Jun 26, 2018 | 279.94 | 281.15 | 277.96 | 279.72 | 440,027 | +0.79(+0.28%) |
Jun 25, 2018 | 285.18 | 285.18 | 277.08 | 278.92 | 647,289 | -5.92(-2.08%) |
Jun 22, 2018 | 288.87 | 289.03 | 284.45 | 284.85 | 733,740 | -0.99(-0.34%) |
Jun 21, 2018 | 287.73 | 288.19 | 282.88 | 285.83 | 667,323 | -3.42(-1.18%) |
Jun 20, 2018 | 284.99 | 289.67 | 284.75 | 289.25 | 473,570 | +4.40(+1.54%) |
Jun 19, 2018 | 286.07 | 288.44 | 284.12 | 284.86 | 634,122 | -3.65(-1.27%) |
Jun 18, 2018 | 289.69 | 290.84 | 285.51 | 288.51 | 569,330 | -3.20(-1.10%) |
Jun 15, 2018 | 291.75 | 289.68 | 291.71 | 964,310 | +2.03(+0.70%) | |
Jun 14, 2018 | 288.31 | 290.71 | 285.98 | 289.68 | 938,047 | +1.54(+0.54%) |
Jun 13, 2018 | 292.00 | 293.30 | 287.40 | 288.13 | 697,822 | -2.80(-0.96%) |
Jun 12, 2018 | 289.77 | 294.19 | 289.02 | 290.93 | 711,928 | +2.37(+0.82%) |
Jun 11, 2018 | 286.63 | 289.41 | 286.26 | 288.56 | 760,478 | +1.44(+0.50%) |
Jun 08, 2018 | 285.01 | 287.46 | 283.93 | 287.12 | 475,149 | +2.04(+0.71%) |
Jun 07, 2018 | 284.03 | 286.98 | 283.32 | 285.08 | 495,863 | +1.48(+0.52%) |
Jun 06, 2018 | 279.52 | 283.61 | 638,907 | -3.50(-1.22%) | ||
Jun 05, 2018 | 284.86 | 288.16 | 282.90 | 287.10 | 507,215 | +2.32(+0.81%) |
Jun 04, 2018 | 284.75 | 286.80 | 281.74 | 284.78 | 517,904 | +2.13(+0.75%) |
Jun 01, 2018 | 282.76 | 288.78 | 280.11 | 282.66 | 586,103 | +0.65(+0.23%) |
May 31, 2018 | 279.90 | 282.93 | 276.58 | 282.01 | 1,038,559 | +1.40(+0.50%) |
May 30, 2018 | 277.55 | 282.14 | 275.37 | 280.61 | 542,542 | +4.14(+1.50%) |
May 29, 2018 | 281.75 | 282.82 | 273.13 | 276.47 | 768,316 | -6.30(-2.23%) |
May 25, 2018 | 282.77 | 282.77 | 282.77 | 0 | -1.01(-0.36%) | |
May 24, 2018 | 279.08 | 284.47 | 278.38 | 283.78 | 704,245 | +5.21(+1.87%) |
May 23, 2018 | 276.92 | 280.55 | 275.53 | 278.57 | 727,528 | -0.61(-0.22%) |
May 22, 2018 | 285.86 | 287.19 | 278.64 | 279.18 | 840,921 | -7.31(-2.55%) |
May 21, 2018 | 282.09 | 289.78 | 281.83 | 286.49 | 923,681 | +5.74(+2.04%) |
May 18, 2018 | 280.25 | 281.47 | 278.60 | 280.75 | 776,523 | +0.74(+0.26%) |
May 17, 2018 | 277.82 | 282.06 | 277.82 | 280.01 | 506,624 | +0.39(+0.14%) |
May 16, 2018 | 274.30 | 280.79 | 274.02 | 279.62 | 815,886 | +5.04(+1.83%) |
May 15, 2018 | 269.17 | 274.79 | 267.09 | 274.58 | 777,381 | +4.69(+1.74%) |
May 14, 2018 | 271.83 | 273.06 | 266.79 | 269.89 | 379,700 | -0.31(-0.11%) |
May 11, 2018 | 272.99 | 276.37 | 269.86 | 270.20 | 573,682 | -2.52(-0.92%) |
May 10, 2018 | 270.75 | 272.92 | 268.12 | 272.72 | 896,522 | +3.94(+1.47%) |
May 09, 2018 | 264.22 | 270.71 | 263.45 | 268.77 | 606,285 | +5.23(+1.99%) |
May 08, 2018 | 264.31 | 266.30 | 261.69 | 263.54 | 493,006 | +0.64(+0.24%) |
May 07, 2018 | 261.43 | 264.80 | 259.03 | 262.90 | 497,600 | +2.36(+0.91%) |
May 04, 2018 | 253.36 | 261.83 | 251.56 | 260.54 | 653,701 | +6.30(+2.48%) |
May 03, 2018 | 255.79 | 255.79 | 247.42 | 254.25 | 761,135 | -0.96(-0.38%) |
May 02, 2018 | 255.37 | 260.65 | 254.30 | 255.21 | 669,318 | -0.94(-0.37%) |
May 01, 2018 | 254.33 | 256.40 | 251.33 | 256.15 | 718,378 | +0.54(+0.21%) |
Apr 30, 2018 | 257.33 | 259.89 | 255.31 | 255.62 | 905,417 | -2.29(-0.89%) |
Apr 27, 2018 | 251.52 | 258.98 | 250.69 | 257.91 | 908,438 | +6.34(+2.52%) |
Apr 26, 2018 | 252.37 | 253.26 | 245.51 | 251.57 | 1,056,220 | -0.34(-0.13%) |
Apr 25, 2018 | 253.03 | 254.60 | 249.69 | 251.90 | 1,360,285 | -2.09(-0.82%) |
Apr 24, 2018 | 262.51 | 263.15 | 249.53 | 253.99 | 1,179,769 | -5.92(-2.28%) |
Apr 23, 2018 | 262.93 | 264.20 | 258.99 | 259.92 | 756,173 | -2.11(-0.80%) |
Apr 20, 2018 | 274.82 | 275.18 | 259.50 | 262.02 | 1,429,263 | -10.43(-3.83%) |
Apr 19, 2018 | 276.20 | 281.47 | 264.85 | 272.45 | 3,582,819 | +13.80(+5.34%) |
Apr 18, 2018 | 259.30 | 262.68 | 257.75 | 258.65 | 1,188,212 | +1.04(+0.40%) |
Apr 17, 2018 | 259.74 | 259.74 | 255.00 | 257.62 | 788,959 | -0.52(-0.20%) |
Apr 16, 2018 | 256.35 | 258.33 | 254.23 | 258.13 | 832,206 | +5.01(+1.98%) |
Apr 13, 2018 | 260.11 | 260.11 | 253.13 | 253.13 | 1,267,851 | -4.81(-1.86%) |
Apr 12, 2018 | 255.15 | 258.99 | 254.39 | 257.94 | 640,473 | +4.30(+1.69%) |
Apr 11, 2018 | 259.09 | 262.91 | 250.35 | 253.64 | 1,397,372 | -11.66(-4.39%) |
Apr 10, 2018 | 262.90 | 266.94 | 262.75 | 265.29 | 908,976 | +4.88(+1.87%) |
Apr 09, 2018 | 263.53 | 264.10 | 258.32 | 260.42 | 958,895 | -0.04(-0.01%) |
Apr 06, 2018 | 264.62 | 267.76 | 255.87 | 260.45 | 935,244 | -6.45(-2.42%) |
Apr 05, 2018 | 263.92 | 269.81 | 262.84 | 266.90 | 800,206 | +4.83(+1.84%) |
Apr 04, 2018 | 255.95 | 263.93 | 254.53 | 262.07 | 945,508 | +4.16(+1.61%) |
Apr 03, 2018 | 252.92 | 258.48 | 251.35 | 257.91 | 779,217 | +6.57(+2.61%) |