Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 241.88 | 245.49 | 241.50 | 243.81 | 3,774,674 | +4.00(+1.67%) |
Jun 28, 2018 | 236.59 | 241.82 | 236.44 | 239.81 | 2,217,340 | +2.13(+0.90%) |
Jun 27, 2018 | 243.46 | 244.98 | 237.51 | 237.68 | 3,499,324 | -4.57(-1.89%) |
Jun 26, 2018 | 240.67 | 244.23 | 239.66 | 242.25 | 2,997,663 | +2.57(+1.07%) |
Jun 25, 2018 | 240.15 | 241.96 | 235.87 | 239.68 | 4,575,235 | -3.95(-1.62%) |
Jun 22, 2018 | 248.11 | 248.80 | 243.26 | 243.63 | 4,124,488 | -5.20(-2.09%) |
Jun 21, 2018 | 252.00 | 252.72 | 247.57 | 248.83 | 2,639,501 | -2.41(-0.96%) |
Jun 20, 2018 | 253.50 | 254.80 | 250.98 | 251.24 | 2,576,731 | -0.50(-0.20%) |
Jun 19, 2018 | 251.83 | 253.65 | 247.90 | 251.74 | 3,532,075 | -3.95(-1.54%) |
Jun 18, 2018 | 250.52 | 256.77 | 249.80 | 255.69 | 3,762,443 | +3.87(+1.54%) |
Jun 15, 2018 | 253.87 | 258.10 | 251.82 | 9,052,820 | -6.28(-2.43%) | |
Jun 14, 2018 | 257.15 | 258.91 | 256.58 | 258.10 | 5,593,607 | +1.97(+0.77%) |
Jun 13, 2018 | 253.70 | 257.90 | 253.65 | 256.13 | 3,588,995 | +3.54(+1.40%) |
Jun 12, 2018 | 252.65 | 254.80 | 251.13 | 252.59 | 3,506,121 | +1.59(+0.63%) |
Jun 11, 2018 | 251.76 | 253.48 | 250.12 | 251.00 | 2,868,178 | -0.21(-0.08%) |
Jun 08, 2018 | 246.86 | 251.66 | 245.83 | 251.21 | 2,880,597 | +3.70(+1.49%) |
Jun 07, 2018 | 253.24 | 254.05 | 244.13 | 247.51 | 4,166,911 | -6.44(-2.54%) |
Jun 06, 2018 | 254.07 | 251.50 | 253.95 | 3,963,608 | +1.25(+0.49%) | |
Jun 05, 2018 | 254.00 | 254.06 | 251.11 | 252.70 | 2,677,138 | -0.64(-0.25%) |
Jun 04, 2018 | 252.85 | 254.46 | 251.10 | 253.34 | 3,058,003 | +2.03(+0.81%) |
Jun 01, 2018 | 250.55 | 251.83 | 248.85 | 251.31 | 2,773,194 | +2.03(+0.81%) |
May 31, 2018 | 247.11 | 251.52 | 246.58 | 249.28 | 3,828,932 | +1.88(+0.76%) |
May 30, 2018 | 244.40 | 248.56 | 244.39 | 247.40 | 2,319,237 | +5.21(+2.15%) |
May 29, 2018 | 242.99 | 243.38 | 240.38 | 242.19 | 2,087,716 | -1.37(-0.56%) |
May 25, 2018 | 243.56 | 243.56 | 243.56 | 0 | -1.59(-0.65%) | |
May 24, 2018 | 243.79 | 245.90 | 240.72 | 245.15 | 2,775,529 | +1.24(+0.51%) |
May 23, 2018 | 236.32 | 244.09 | 236.00 | 243.91 | 2,753,494 | +5.12(+2.14%) |
May 22, 2018 | 241.15 | 243.49 | 237.76 | 238.79 | 2,950,223 | +0.69(+0.29%) |
May 21, 2018 | 239.85 | 240.78 | 237.11 | 238.10 | 1,757,215 | +0.01(+0.00%) |
May 18, 2018 | 236.24 | 239.28 | 235.26 | 238.09 | 1,888,196 | +1.24(+0.52%) |
May 17, 2018 | 237.32 | 239.66 | 234.83 | 236.85 | 1,690,642 | -0.54(-0.23%) |
May 16, 2018 | 236.59 | 238.12 | 235.84 | 237.39 | 1,843,552 | +0.79(+0.33%) |
May 15, 2018 | 235.64 | 237.34 | 233.00 | 236.60 | 2,130,349 | -1.77(-0.74%) |
May 14, 2018 | 242.00 | 243.34 | 237.24 | 238.37 | 2,670,796 | -3.51(-1.45%) |
May 11, 2018 | 241.03 | 241.93 | 238.79 | 241.88 | 2,261,704 | +0.73(+0.30%) |
May 10, 2018 | 240.46 | 241.76 | 238.24 | 241.15 | 1,941,241 | +1.41(+0.59%) |
May 09, 2018 | 235.00 | 240.15 | 233.53 | 239.74 | 3,091,434 | +5.18(+2.21%) |
May 08, 2018 | 229.74 | 235.00 | 228.75 | 234.56 | 2,218,601 | +3.57(+1.55%) |
May 07, 2018 | 229.54 | 232.36 | 229.02 | 230.99 | 1,808,988 | +2.48(+1.09%) |
May 04, 2018 | 223.89 | 229.39 | 223.39 | 228.51 | 1,663,737 | +2.46(+1.09%) |
May 03, 2018 | 220.01 | 227.37 | 218.74 | 226.05 | 2,507,804 | +4.95(+2.24%) |
May 02, 2018 | 224.30 | 224.50 | 220.55 | 221.10 | 2,202,895 | -2.98(-1.33%) |
May 01, 2018 | 220.77 | 224.26 | 219.38 | 224.08 | 1,792,848 | +2.48(+1.12%) |
Apr 30, 2018 | 223.27 | 224.14 | 219.54 | 221.60 | 1,766,330 | -0.30(-0.14%) |
Apr 27, 2018 | 223.08 | 224.18 | 219.68 | 221.90 | 1,503,148 | -0.01(-0.00%) |
Apr 26, 2018 | 219.77 | 223.19 | 218.85 | 221.91 | 2,235,925 | +4.59(+2.11%) |
Apr 25, 2018 | 218.16 | 219.40 | 213.25 | 217.32 | 2,946,031 | -0.57(-0.26%) |
Apr 24, 2018 | 227.00 | 228.30 | 215.78 | 217.89 | 3,450,631 | -7.41(-3.29%) |
Apr 23, 2018 | 226.39 | 229.15 | 224.75 | 225.30 | 2,137,986 | +0.06(+0.03%) |
Apr 20, 2018 | 227.00 | 227.60 | 223.05 | 225.24 | 2,403,683 | -2.38(-1.05%) |
Apr 19, 2018 | 230.11 | 230.43 | 226.28 | 227.62 | 2,620,102 | -3.48(-1.51%) |
Apr 18, 2018 | 231.70 | 233.17 | 228.62 | 231.10 | 2,261,558 | -0.06(-0.03%) |
Apr 17, 2018 | 228.56 | 232.21 | 228.07 | 231.16 | 3,403,709 | +4.64(+2.05%) |
Apr 16, 2018 | 226.08 | 227.23 | 222.95 | 226.52 | 2,130,698 | +2.46(+1.10%) |
Apr 13, 2018 | 228.85 | 228.95 | 222.55 | 224.06 | 2,029,265 | -2.90(-1.28%) |
Apr 12, 2018 | 225.72 | 228.39 | 225.12 | 226.96 | 2,084,110 | +3.33(+1.49%) |
Apr 11, 2018 | 222.93 | 226.62 | 222.54 | 223.63 | 1,850,854 | -0.90(-0.40%) |
Apr 10, 2018 | 222.61 | 225.16 | 221.18 | 224.53 | 2,845,546 | +5.36(+2.45%) |
Apr 09, 2018 | 220.08 | 224.44 | 218.82 | 219.17 | 2,535,689 | +0.56(+0.26%) |
Apr 06, 2018 | 221.89 | 224.46 | 216.75 | 218.61 | 2,964,487 | -4.93(-2.21%) |
Apr 05, 2018 | 227.94 | 228.80 | 221.60 | 223.54 | 4,016,393 | -1.51(-0.67%) |
Apr 04, 2018 | 210.71 | 226.28 | 210.50 | 225.05 | 4,472,946 | +9.12(+4.22%) |
Apr 03, 2018 | 214.78 | 217.85 | 212.28 | 215.93 | 3,017,804 | +3.65(+1.72%) |