Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 228.60 | 226.55 | 226.92 | 4,081,068 | +0.57(+0.25%) | |
Jun 28, 2018 | 224.91 | 227.00 | 224.30 | 226.35 | 2,899,932 | +1.37(+0.61%) |
Jun 27, 2018 | 227.46 | 228.78 | 224.88 | 224.98 | 3,792,280 | -1.88(-0.83%) |
Jun 26, 2018 | 226.90 | 227.69 | 226.22 | 226.86 | 3,279,919 | +0.50(+0.22%) |
Jun 25, 2018 | 228.45 | 228.58 | 224.81 | 226.36 | 7,390,420 | -3.18(-1.38%) |
Jun 22, 2018 | 230.29 | 230.40 | 229.31 | 229.54 | 3,416,459 | +0.41(+0.18%) |
Jun 21, 2018 | 230.53 | 230.53 | 228.64 | 229.13 | 4,460,168 | -1.44(-0.62%) |
Jun 20, 2018 | 230.81 | 231.17 | 230.22 | 230.57 | 1,742,850 | +0.42(+0.18%) |
Jun 19, 2018 | 228.87 | 230.34 | 228.50 | 230.15 | 2,058,405 | -0.88(-0.38%) |
Jun 18, 2018 | 230.09 | 231.16 | 229.66 | 231.03 | 2,227,719 | -0.55(-0.24%) |
Jun 15, 2018 | 231.80 | 230.04 | 231.58 | 2,209,454 | -0.20(-0.09%) | |
Jun 14, 2018 | 232.02 | 232.30 | 231.25 | 231.78 | 2,114,491 | +0.67(+0.29%) |
Jun 13, 2018 | 232.22 | 232.44 | 231.04 | 231.11 | 2,770,312 | -0.92(-0.40%) |
Jun 12, 2018 | 232.09 | 232.31 | 231.38 | 232.04 | 1,304,262 | +0.39(+0.17%) |
Jun 11, 2018 | 231.55 | 232.34 | 231.47 | 231.65 | 2,923,597 | +0.30(+0.13%) |
Jun 08, 2018 | 230.25 | 231.39 | 230.10 | 231.35 | 1,676,324 | +0.72(+0.31%) |
Jun 07, 2018 | 231.17 | 231.47 | 229.82 | 230.62 | 2,890,198 | -0.11(-0.05%) |
Jun 06, 2018 | 230.80 | 228.77 | 230.73 | 3,050,487 | +1.83(+0.80%) | |
Jun 05, 2018 | 228.72 | 229.14 | 228.00 | 228.91 | 1,646,446 | +0.32(+0.14%) |
Jun 04, 2018 | 228.27 | 228.84 | 228.08 | 228.59 | 2,244,153 | +1.00(+0.44%) |
Jun 01, 2018 | 226.51 | 227.80 | 226.46 | 227.58 | 2,158,445 | +2.37(+1.05%) |
May 31, 2018 | 226.30 | 226.58 | 224.75 | 225.21 | 2,627,854 | -1.47(-0.65%) |
May 30, 2018 | 224.98 | 227.10 | 224.88 | 226.68 | 1,502,040 | +2.95(+1.32%) |
May 29, 2018 | 224.75 | 225.47 | 222.66 | 223.73 | 4,932,814 | -2.62(-1.16%) |
May 25, 2018 | 226.34 | 226.34 | 226.34 | 0 | -0.57(-0.25%) | |
May 24, 2018 | 226.98 | 227.21 | 225.18 | 226.91 | 2,237,434 | -0.44(-0.19%) |
May 23, 2018 | 225.51 | 227.35 | 225.36 | 227.35 | 1,639,528 | +0.71(+0.31%) |
May 22, 2018 | 227.82 | 228.06 | 226.40 | 226.64 | 1,165,842 | -0.65(-0.29%) |
May 21, 2018 | 227.00 | 227.83 | 226.70 | 227.29 | 1,395,435 | +1.66(+0.73%) |
May 18, 2018 | 225.88 | 226.17 | 225.30 | 225.64 | 1,881,446 | -0.56(-0.25%) |
May 17, 2018 | 226.12 | 227.20 | 225.47 | 226.20 | 1,893,950 | -0.19(-0.08%) |
May 16, 2018 | 225.47 | 226.79 | 225.47 | 226.39 | 2,859,729 | +0.96(+0.43%) |
May 15, 2018 | 225.85 | 225.87 | 224.55 | 225.43 | 2,872,896 | -1.56(-0.69%) |
May 14, 2018 | 227.32 | 227.90 | 226.50 | 226.99 | 1,632,964 | +0.25(+0.11%) |
May 11, 2018 | 226.34 | 227.14 | 225.84 | 226.73 | 1,881,799 | +0.55(+0.24%) |
May 10, 2018 | 224.82 | 226.49 | 224.72 | 226.18 | 1,697,807 | +2.10(+0.94%) |
May 09, 2018 | 222.56 | 224.41 | 222.11 | 224.08 | 1,663,550 | +2.16(+0.97%) |
May 08, 2018 | 221.63 | 222.26 | 220.49 | 221.93 | 2,125,719 | -0.01(-0.00%) |
May 07, 2018 | 221.95 | 222.86 | 221.29 | 221.93 | 3,454,581 | +0.69(+0.31%) |
May 04, 2018 | 217.48 | 221.83 | 217.16 | 221.25 | 1,972,114 | +2.90(+1.33%) |
May 03, 2018 | 218.05 | 218.97 | 215.37 | 218.35 | 2,944,469 | -0.52(-0.24%) |
May 02, 2018 | 220.16 | 220.89 | 218.49 | 218.87 | 1,807,606 | -1.50(-0.68%) |
May 01, 2018 | 219.47 | 220.44 | 217.94 | 220.37 | 2,566,361 | +0.47(+0.21%) |
Apr 30, 2018 | 222.24 | 222.73 | 219.83 | 219.90 | 2,370,786 | -1.81(-0.82%) |
Apr 27, 2018 | 221.99 | 222.30 | 220.78 | 221.71 | 2,406,986 | +0.23(+0.11%) |
Apr 26, 2018 | 220.17 | 222.21 | 219.76 | 221.47 | 2,327,352 | +2.25(+1.03%) |
Apr 25, 2018 | 218.62 | 219.63 | 216.89 | 219.22 | 2,601,048 | +0.56(+0.26%) |
Apr 24, 2018 | 222.66 | 222.79 | 217.26 | 218.66 | 4,035,733 | -3.02(-1.36%) |
Apr 23, 2018 | 222.28 | 222.76 | 220.65 | 221.68 | 1,625,917 | -0.10(-0.05%) |
Apr 20, 2018 | 223.55 | 223.71 | 220.85 | 221.78 | 2,324,120 | -1.81(-0.81%) |
Apr 19, 2018 | 224.15 | 224.40 | 222.65 | 223.59 | 2,206,322 | -1.23(-0.55%) |
Apr 18, 2018 | 225.09 | 225.60 | 224.44 | 224.82 | 1,507,986 | +0.13(+0.06%) |
Apr 17, 2018 | 223.97 | 225.23 | 223.48 | 224.69 | 2,542,443 | +2.39(+1.07%) |
Apr 16, 2018 | 222.03 | 223.00 | 221.25 | 222.31 | 2,373,771 | +1.79(+0.81%) |
Apr 13, 2018 | 222.54 | 222.54 | 219.52 | 220.51 | 3,189,991 | -0.62(-0.28%) |
Apr 12, 2018 | 220.61 | 222.01 | 220.40 | 221.13 | 1,902,783 | +1.84(+0.84%) |
Apr 11, 2018 | 219.06 | 220.87 | 219.02 | 219.29 | 2,284,875 | -1.17(-0.53%) |
Apr 10, 2018 | 219.74 | 221.22 | 218.68 | 220.46 | 3,209,716 | +3.58(+1.65%) |
Apr 09, 2018 | 217.39 | 220.20 | 216.64 | 216.88 | 3,265,298 | +0.88(+0.41%) |
Apr 06, 2018 | 219.01 | 220.41 | 214.52 | 216.00 | 5,447,889 | -4.86(-2.20%) |
Apr 05, 2018 | 220.78 | 221.68 | 219.79 | 220.87 | 3,764,339 | +1.58(+0.72%) |
Apr 04, 2018 | 213.52 | 219.80 | 213.36 | 219.28 | 5,075,056 | +2.50(+1.15%) |
Apr 03, 2018 | 215.27 | 217.25 | 213.57 | 216.78 | 3,632,066 | +2.72(+1.27%) |