Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 267.53 | 267.84 | 263.89 | 265.77 | 338,002 | +0.08(+0.03%) |
Jun 28, 2018 | 263.63 | 266.90 | 262.97 | 265.69 | 344,915 | +0.58(+0.22%) |
Jun 27, 2018 | 267.16 | 268.58 | 263.39 | 265.11 | 548,445 | -1.55(-0.58%) |
Jun 26, 2018 | 265.58 | 269.53 | 262.37 | 266.65 | 1,285,730 | +3.39(+1.29%) |
Jun 25, 2018 | 275.24 | 276.43 | 260.47 | 263.26 | 1,255,040 | -12.13(-4.41%) |
Jun 22, 2018 | 276.61 | 276.73 | 272.52 | 275.39 | 558,386 | +1.54(+0.56%) |
Jun 21, 2018 | 272.40 | 275.65 | 269.38 | 273.86 | 823,750 | +2.69(+0.99%) |
Jun 20, 2018 | 273.16 | 273.16 | 269.08 | 271.16 | 623,487 | +0.48(+0.18%) |
Jun 19, 2018 | 265.35 | 271.29 | 264.00 | 270.68 | 715,806 | +5.33(+2.01%) |
Jun 18, 2018 | 261.07 | 266.75 | 259.37 | 265.35 | 540,593 | +4.13(+1.58%) |
Jun 15, 2018 | 261.24 | 257.74 | 261.22 | 593,873 | +3.48(+1.35%) | |
Jun 14, 2018 | 258.46 | 258.46 | 254.91 | 257.74 | 572,241 | +0.58(+0.23%) |
Jun 13, 2018 | 256.89 | 259.54 | 256.49 | 257.16 | 508,997 | +0.36(+0.14%) |
Jun 12, 2018 | 253.39 | 257.19 | 252.55 | 256.80 | 586,296 | +3.22(+1.27%) |
Jun 11, 2018 | 253.32 | 254.47 | 251.94 | 253.58 | 482,271 | -0.25(-0.10%) |
Jun 08, 2018 | 248.47 | 255.35 | 247.27 | 253.83 | 714,051 | -1.88(-0.74%) |
Jun 07, 2018 | 254.00 | 257.14 | 251.63 | 255.71 | 946,162 | +2.27(+0.89%) |
Jun 06, 2018 | 253.62 | 253.44 | 870,117 | +6.58(+2.67%) | ||
Jun 05, 2018 | 239.79 | 247.45 | 239.70 | 246.86 | 856,582 | +6.81(+2.83%) |
Jun 04, 2018 | 237.63 | 240.63 | 237.44 | 240.06 | 519,500 | +2.39(+1.00%) |
Jun 01, 2018 | 238.21 | 241.98 | 237.45 | 237.67 | 592,994 | +1.29(+0.54%) |
May 31, 2018 | 236.04 | 237.40 | 234.18 | 236.38 | 616,594 | -0.21(-0.09%) |
May 30, 2018 | 232.64 | 238.44 | 232.11 | 236.59 | 624,365 | +5.55(+2.40%) |
May 29, 2018 | 234.49 | 234.49 | 228.58 | 231.04 | 717,295 | -4.27(-1.81%) |
May 25, 2018 | 235.31 | 235.31 | 235.31 | 0 | -1.79(-0.75%) | |
May 24, 2018 | 234.94 | 238.65 | 234.72 | 237.10 | 554,317 | +2.59(+1.10%) |
May 23, 2018 | 233.11 | 235.24 | 232.86 | 234.51 | 553,790 | +1.20(+0.52%) |
May 22, 2018 | 234.28 | 234.54 | 231.90 | 233.31 | 338,788 | -0.15(-0.06%) |
May 21, 2018 | 230.67 | 234.32 | 230.12 | 233.46 | 570,952 | +3.30(+1.43%) |
May 18, 2018 | 232.44 | 233.10 | 228.65 | 230.16 | 742,425 | -1.59(-0.69%) |
May 17, 2018 | 231.31 | 233.76 | 231.23 | 231.75 | 357,525 | -0.74(-0.32%) |
May 16, 2018 | 231.69 | 234.81 | 231.69 | 232.49 | 414,877 | +0.22(+0.10%) |
May 15, 2018 | 232.23 | 232.79 | 228.23 | 232.27 | 450,968 | +0.90(+0.39%) |
May 14, 2018 | 234.63 | 234.72 | 230.87 | 231.36 | 441,071 | -3.54(-1.51%) |
May 11, 2018 | 234.88 | 236.05 | 233.01 | 234.91 | 346,487 | +0.18(+0.08%) |
May 10, 2018 | 235.46 | 237.00 | 234.49 | 234.73 | 609,624 | -0.18(-0.08%) |
May 09, 2018 | 234.52 | 235.33 | 230.53 | 234.91 | 578,181 | -0.47(-0.20%) |
May 08, 2018 | 234.81 | 235.59 | 233.11 | 235.38 | 667,754 | -0.08(-0.04%) |
May 07, 2018 | 234.55 | 235.93 | 233.74 | 235.46 | 602,038 | +2.12(+0.91%) |
May 04, 2018 | 230.69 | 234.24 | 229.79 | 233.34 | 327,323 | +2.26(+0.98%) |
May 03, 2018 | 228.50 | 231.58 | 226.97 | 231.07 | 587,744 | +1.46(+0.63%) |
May 02, 2018 | 231.93 | 232.15 | 228.78 | 229.62 | 554,880 | -3.20(-1.37%) |
May 01, 2018 | 227.61 | 233.89 | 226.59 | 232.81 | 686,915 | +5.59(+2.46%) |
Apr 30, 2018 | 234.99 | 234.99 | 227.20 | 227.22 | 895,084 | -6.29(-2.69%) |
Apr 27, 2018 | 236.85 | 237.62 | 232.31 | 233.51 | 1,050,731 | -2.06(-0.87%) |
Apr 26, 2018 | 234.57 | 239.69 | 231.23 | 235.57 | 1,818,162 | +16.06(+7.31%) |
Apr 25, 2018 | 218.35 | 221.09 | 216.84 | 219.51 | 898,660 | +1.61(+0.74%) |
Apr 24, 2018 | 225.94 | 226.01 | 215.42 | 217.90 | 948,621 | -7.20(-3.20%) |
Apr 23, 2018 | 225.24 | 229.17 | 224.13 | 225.10 | 699,137 | +0.52(+0.23%) |
Apr 20, 2018 | 225.17 | 226.62 | 223.91 | 224.59 | 518,830 | -1.65(-0.73%) |
Apr 19, 2018 | 223.48 | 226.92 | 222.67 | 226.24 | 427,192 | +2.35(+1.05%) |
Apr 18, 2018 | 223.12 | 224.85 | 222.34 | 223.89 | 425,117 | +0.97(+0.43%) |
Apr 17, 2018 | 220.54 | 224.58 | 220.24 | 222.92 | 440,580 | +4.52(+2.07%) |
Apr 16, 2018 | 217.19 | 220.73 | 216.69 | 218.40 | 376,154 | +1.91(+0.88%) |
Apr 13, 2018 | 218.43 | 219.28 | 215.88 | 216.49 | 562,321 | -1.09(-0.50%) |
Apr 12, 2018 | 218.16 | 220.54 | 217.44 | 217.58 | 424,237 | +0.45(+0.21%) |
Apr 11, 2018 | 216.94 | 218.82 | 215.90 | 217.13 | 347,565 | -0.66(-0.30%) |
Apr 10, 2018 | 219.97 | 220.58 | 217.00 | 217.79 | 473,601 | -0.69(-0.31%) |
Apr 09, 2018 | 218.71 | 221.08 | 217.97 | 218.48 | 404,879 | +0.91(+0.42%) |
Apr 06, 2018 | 219.66 | 221.58 | 216.41 | 217.56 | 700,275 | -4.07(-1.84%) |
Apr 05, 2018 | 219.27 | 222.06 | 218.37 | 221.63 | 649,347 | +4.08(+1.87%) |
Apr 04, 2018 | 212.15 | 218.09 | 211.73 | 217.56 | 1,091,740 | -1.90(-0.87%) |
Apr 03, 2018 | 217.99 | 220.38 | 216.31 | 219.46 | 573,462 | +2.87(+1.32%) |