Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 261.95 | 263.24 | 259.99 | 260.18 | 307,273 | -1.13(-0.43%) |
Jun 28, 2018 | 260.94 | 262.03 | 258.42 | 261.31 | 220,253 | +0.14(+0.05%) |
Jun 27, 2018 | 267.06 | 269.16 | 261.02 | 261.18 | 325,573 | -6.36(-2.38%) |
Jun 26, 2018 | 268.76 | 269.69 | 265.68 | 267.54 | 329,489 | -0.14(-0.05%) |
Jun 25, 2018 | 273.21 | 273.21 | 265.73 | 267.68 | 181,085 | -5.60(-2.05%) |
Jun 22, 2018 | 272.03 | 275.28 | 268.41 | 273.27 | 500,457 | +2.08(+0.77%) |
Jun 21, 2018 | 270.02 | 272.65 | 267.20 | 271.20 | 249,279 | +2.18(+0.81%) |
Jun 20, 2018 | 270.05 | 271.36 | 268.21 | 269.02 | 273,761 | +0.94(+0.35%) |
Jun 19, 2018 | 270.24 | 271.84 | 267.23 | 268.07 | 491,024 | -3.40(-1.25%) |
Jun 18, 2018 | 271.38 | 272.68 | 268.39 | 271.48 | 464,081 | -2.16(-0.79%) |
Jun 15, 2018 | 275.65 | 272.73 | 273.64 | 668,969 | -2.01(-0.73%) | |
Jun 14, 2018 | 276.54 | 277.87 | 274.03 | 275.65 | 479,130 | -0.27(-0.10%) |
Jun 13, 2018 | 277.20 | 278.98 | 274.92 | 275.92 | 395,970 | -0.42(-0.15%) |
Jun 12, 2018 | 275.82 | 276.63 | 275.22 | 276.34 | 205,314 | +0.95(+0.34%) |
Jun 11, 2018 | 274.23 | 276.05 | 271.87 | 275.39 | 218,517 | +0.59(+0.22%) |
Jun 08, 2018 | 269.82 | 275.05 | 269.05 | 274.80 | 224,747 | +5.59(+2.08%) |
Jun 07, 2018 | 270.47 | 270.86 | 266.62 | 269.21 | 263,563 | -1.25(-0.46%) |
Jun 06, 2018 | 271.29 | 270.46 | 200,033 | +1.67(+0.62%) | ||
Jun 05, 2018 | 265.15 | 269.66 | 265.15 | 268.79 | 309,961 | +4.73(+1.79%) |
Jun 04, 2018 | 262.35 | 265.20 | 260.88 | 264.06 | 288,395 | +3.05(+1.17%) |
Jun 01, 2018 | 261.78 | 261.78 | 257.86 | 261.01 | 267,174 | +1.85(+0.72%) |
May 31, 2018 | 258.06 | 260.79 | 256.97 | 259.16 | 654,837 | +0.24(+0.09%) |
May 30, 2018 | 255.68 | 261.86 | 255.68 | 258.92 | 252,423 | +4.97(+1.96%) |
May 29, 2018 | 256.39 | 257.76 | 252.71 | 253.95 | 233,696 | -4.00(-1.55%) |
May 25, 2018 | 257.95 | 257.95 | 257.95 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.04 | 259.25 | 255.38 | 258.69 | 271,422 | +0.76(+0.29%) |
May 23, 2018 | 252.61 | 258.53 | 252.61 | 257.94 | 256,426 | +3.63(+1.43%) |
May 22, 2018 | 259.00 | 259.04 | 253.61 | 254.31 | 301,929 | -4.24(-1.64%) |
May 21, 2018 | 257.89 | 258.64 | 256.27 | 258.55 | 217,055 | +2.11(+0.82%) |
May 18, 2018 | 252.00 | 256.75 | 251.09 | 256.43 | 483,653 | +4.72(+1.88%) |
May 17, 2018 | 251.83 | 252.41 | 249.74 | 251.71 | 277,932 | +0.37(+0.15%) |
May 16, 2018 | 251.19 | 254.27 | 249.30 | 251.34 | 350,119 | -0.21(-0.09%) |
May 15, 2018 | 256.20 | 257.09 | 250.63 | 251.56 | 323,441 | -5.79(-2.25%) |
May 14, 2018 | 258.12 | 261.20 | 256.23 | 257.35 | 230,549 | -0.05(-0.02%) |
May 11, 2018 | 260.86 | 261.08 | 253.49 | 257.39 | 420,296 | -2.78(-1.07%) |
May 10, 2018 | 259.68 | 261.82 | 258.90 | 260.18 | 265,718 | +1.42(+0.55%) |
May 09, 2018 | 259.40 | 260.13 | 257.27 | 258.76 | 286,697 | -0.60(-0.23%) |
May 08, 2018 | 262.90 | 264.24 | 258.81 | 259.36 | 248,747 | -4.53(-1.72%) |
May 07, 2018 | 263.12 | 266.34 | 261.54 | 263.89 | 310,760 | +1.26(+0.48%) |
May 04, 2018 | 258.20 | 262.64 | 254.59 | 262.64 | 409,016 | +4.79(+1.86%) |
May 03, 2018 | 260.86 | 265.12 | 254.31 | 257.85 | 553,360 | -3.33(-1.28%) |
May 02, 2018 | 261.12 | 263.61 | 259.68 | 261.18 | 374,819 | -0.77(-0.29%) |
May 01, 2018 | 258.70 | 262.82 | 258.06 | 261.95 | 244,212 | +2.42(+0.93%) |
Apr 30, 2018 | 263.38 | 263.83 | 259.48 | 259.53 | 221,075 | -2.75(-1.05%) |
Apr 27, 2018 | 261.07 | 263.57 | 259.23 | 262.28 | 209,514 | +1.55(+0.59%) |
Apr 26, 2018 | 257.75 | 261.53 | 256.27 | 260.73 | 191,289 | +4.49(+1.75%) |
Apr 25, 2018 | 254.75 | 256.49 | 252.74 | 256.24 | 342,967 | +1.08(+0.43%) |
Apr 24, 2018 | 264.14 | 264.14 | 252.06 | 255.16 | 289,792 | -8.07(-3.07%) |
Apr 23, 2018 | 262.22 | 265.01 | 260.01 | 263.23 | 271,671 | +0.65(+0.25%) |
Apr 20, 2018 | 261.10 | 263.31 | 259.25 | 262.58 | 249,734 | +1.35(+0.52%) |
Apr 19, 2018 | 259.57 | 261.62 | 258.21 | 261.23 | 160,336 | +0.91(+0.35%) |
Apr 18, 2018 | 257.91 | 262.02 | 256.18 | 260.32 | 163,613 | +2.17(+0.84%) |
Apr 17, 2018 | 255.77 | 259.03 | 252.10 | 258.15 | 226,458 | +3.82(+1.50%) |
Apr 16, 2018 | 252.06 | 256.22 | 249.76 | 254.33 | 208,332 | +4.84(+1.94%) |
Apr 13, 2018 | 251.25 | 251.25 | 247.75 | 249.49 | 260,282 | -0.68(-0.27%) |
Apr 12, 2018 | 248.92 | 250.84 | 247.53 | 250.17 | 216,619 | +2.83(+1.14%) |
Apr 11, 2018 | 245.77 | 247.98 | 245.25 | 247.34 | 207,875 | -0.31(-0.13%) |
Apr 10, 2018 | 243.89 | 249.23 | 242.17 | 247.65 | 255,951 | +7.13(+2.96%) |
Apr 09, 2018 | 239.17 | 244.91 | 238.28 | 240.52 | 215,852 | +1.53(+0.64%) |
Apr 06, 2018 | 242.59 | 244.10 | 235.22 | 238.99 | 222,064 | -5.21(-2.13%) |
Apr 05, 2018 | 245.86 | 248.06 | 244.12 | 244.20 | 262,549 | -0.56(-0.23%) |
Apr 04, 2018 | 240.19 | 245.44 | 236.96 | 244.76 | 259,901 | +1.26(+0.52%) |
Apr 03, 2018 | 243.17 | 245.05 | 238.95 | 243.50 | 275,490 | +1.26(+0.52%) |