Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 215.70 | 217.01 | 214.91 | 215.04 | 4,476,889 | +0.58(+0.27%) |
Jun 28, 2018 | 213.04 | 215.24 | 212.47 | 214.46 | 6,234,604 | +0.85(+0.40%) |
Jun 27, 2018 | 215.52 | 217.56 | 213.51 | 213.61 | 6,940,760 | -1.37(-0.64%) |
Jun 26, 2018 | 215.21 | 215.89 | 214.63 | 214.99 | 4,326,938 | +0.32(+0.15%) |
Jun 25, 2018 | 216.32 | 216.52 | 213.24 | 214.67 | 10,762,442 | -2.99(-1.38%) |
Jun 22, 2018 | 217.87 | 218.39 | 217.44 | 217.66 | 4,123,518 | +1.05(+0.49%) |
Jun 21, 2018 | 217.78 | 217.88 | 216.10 | 216.61 | 5,275,427 | -1.74(-0.80%) |
Jun 20, 2018 | 219.67 | 219.69 | 218.04 | 218.34 | 5,307,053 | -0.37(-0.17%) |
Jun 19, 2018 | 218.47 | 219.03 | 217.52 | 218.72 | 6,218,677 | -2.53(-1.14%) |
Jun 18, 2018 | 220.42 | 221.39 | 219.85 | 221.24 | 4,597,610 | -0.89(-0.40%) |
Jun 15, 2018 | 222.54 | 220.39 | 222.13 | 7,157,333 | -0.78(-0.35%) | |
Jun 14, 2018 | 223.94 | 224.26 | 222.51 | 222.91 | 5,651,418 | -0.17(-0.08%) |
Jun 13, 2018 | 224.17 | 224.47 | 222.94 | 223.08 | 4,304,808 | -0.99(-0.44%) |
Jun 12, 2018 | 224.46 | 224.48 | 223.41 | 224.07 | 7,382,447 | -0.08(-0.04%) |
Jun 11, 2018 | 224.35 | 224.83 | 223.82 | 224.15 | 4,747,453 | +0.11(+0.05%) |
Jun 08, 2018 | 222.88 | 224.17 | 222.71 | 224.04 | 5,031,656 | +0.66(+0.29%) |
Jun 07, 2018 | 223.11 | 224.13 | 222.69 | 223.39 | 4,844,747 | +0.89(+0.40%) |
Jun 06, 2018 | 222.50 | 222.49 | 4,636,356 | +2.98(+1.36%) | ||
Jun 05, 2018 | 219.52 | 219.80 | 218.64 | 219.51 | 3,182,940 | -0.04(-0.02%) |
Jun 04, 2018 | 219.13 | 219.97 | 218.97 | 219.56 | 3,457,923 | +1.63(+0.75%) |
Jun 01, 2018 | 217.74 | 218.34 | 217.30 | 217.93 | 4,030,394 | +1.93(+0.89%) |
May 31, 2018 | 217.61 | 217.63 | 215.41 | 216.00 | 6,050,725 | -2.23(-1.02%) |
May 30, 2018 | 216.88 | 218.64 | 216.35 | 218.23 | 4,730,765 | +2.88(+1.34%) |
May 29, 2018 | 217.06 | 217.80 | 214.35 | 215.35 | 7,273,195 | -3.47(-1.58%) |
May 25, 2018 | 218.82 | 218.82 | 218.82 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 219.50 | 219.76 | 217.48 | 219.30 | 3,897,663 | -0.64(-0.29%) |
May 23, 2018 | 218.34 | 220.00 | 218.02 | 219.94 | 3,944,369 | +0.40(+0.18%) |
May 22, 2018 | 221.48 | 221.53 | 219.31 | 219.54 | 2,631,392 | -1.56(-0.70%) |
May 21, 2018 | 220.46 | 221.74 | 220.45 | 221.10 | 4,588,692 | +2.60(+1.19%) |
May 18, 2018 | 218.47 | 218.96 | 217.98 | 218.50 | 2,723,084 | -0.04(-0.02%) |
May 17, 2018 | 218.59 | 219.55 | 217.78 | 218.53 | 2,333,305 | -0.20(-0.09%) |
May 16, 2018 | 218.04 | 219.01 | 217.86 | 218.74 | 2,305,316 | +0.58(+0.27%) |
May 15, 2018 | 218.82 | 218.92 | 217.43 | 218.15 | 5,391,114 | -1.73(-0.79%) |
May 14, 2018 | 220.01 | 220.70 | 219.51 | 219.88 | 4,859,101 | +0.64(+0.29%) |
May 11, 2018 | 218.50 | 219.59 | 218.22 | 219.24 | 3,733,621 | +0.95(+0.44%) |
May 10, 2018 | 217.00 | 218.86 | 216.97 | 218.29 | 4,395,284 | +1.82(+0.84%) |
May 09, 2018 | 215.44 | 216.87 | 214.54 | 216.47 | 4,159,741 | +1.75(+0.81%) |
May 08, 2018 | 214.50 | 215.22 | 213.33 | 214.72 | 3,317,379 | +0.00(+0.00%) |
May 07, 2018 | 214.79 | 215.82 | 213.90 | 214.72 | 3,389,923 | +0.79(+0.37%) |
May 04, 2018 | 210.04 | 214.55 | 209.66 | 213.93 | 4,082,166 | +3.02(+1.43%) |
May 03, 2018 | 209.87 | 211.56 | 207.40 | 210.91 | 6,996,754 | -0.01(-0.00%) |
May 02, 2018 | 212.24 | 213.21 | 210.58 | 210.92 | 3,093,453 | -1.46(-0.69%) |
May 01, 2018 | 212.31 | 212.49 | 209.86 | 212.38 | 4,982,624 | -0.69(-0.32%) |
Apr 30, 2018 | 215.32 | 215.97 | 213.04 | 213.06 | 3,938,299 | -1.24(-0.58%) |
Apr 27, 2018 | 214.33 | 214.74 | 213.27 | 214.31 | 3,638,777 | -0.15(-0.07%) |
Apr 26, 2018 | 212.97 | 215.13 | 212.69 | 214.46 | 4,356,670 | +2.13(+1.01%) |
Apr 25, 2018 | 211.96 | 212.88 | 210.02 | 212.32 | 5,971,930 | +0.54(+0.25%) |
Apr 24, 2018 | 216.46 | 216.61 | 210.05 | 211.78 | 8,033,172 | -3.76(-1.74%) |
Apr 23, 2018 | 216.17 | 216.28 | 214.48 | 215.54 | 2,822,859 | -0.11(-0.05%) |
Apr 20, 2018 | 217.32 | 217.58 | 214.87 | 215.66 | 3,850,461 | -1.73(-0.79%) |
Apr 19, 2018 | 217.69 | 218.28 | 216.43 | 217.38 | 4,220,085 | -0.71(-0.33%) |
Apr 18, 2018 | 218.54 | 218.84 | 217.84 | 218.10 | 4,130,607 | -0.37(-0.17%) |
Apr 17, 2018 | 218.78 | 219.07 | 218.00 | 218.47 | 4,333,926 | +1.92(+0.89%) |
Apr 16, 2018 | 216.11 | 217.47 | 215.75 | 216.55 | 4,557,374 | +1.80(+0.84%) |
Apr 13, 2018 | 217.25 | 217.29 | 213.65 | 214.75 | 5,923,638 | -1.08(-0.50%) |
Apr 12, 2018 | 214.82 | 216.72 | 214.62 | 215.83 | 5,376,775 | +2.58(+1.21%) |
Apr 11, 2018 | 213.47 | 214.75 | 212.82 | 213.25 | 5,366,709 | -1.88(-0.87%) |
Apr 10, 2018 | 214.55 | 216.00 | 213.53 | 215.13 | 6,785,529 | +3.77(+1.79%) |
Apr 09, 2018 | 212.62 | 214.80 | 211.09 | 211.35 | 5,727,690 | +0.53(+0.25%) |
Apr 06, 2018 | 213.62 | 215.34 | 209.16 | 210.83 | 7,923,346 | -5.09(-2.36%) |
Apr 05, 2018 | 214.94 | 216.96 | 214.57 | 215.92 | 5,370,802 | +2.16(+1.01%) |
Apr 04, 2018 | 207.23 | 214.15 | 207.13 | 213.76 | 7,269,852 | +2.04(+0.96%) |
Apr 03, 2018 | 209.28 | 211.81 | 208.42 | 211.72 | 11,198,714 | +3.53(+1.69%) |