Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 216.79 | 218.10 | 215.99 | 216.12 | 4,454,514 | +0.58(+0.27%) |
Jun 28, 2018 | 214.11 | 216.32 | 213.54 | 215.54 | 6,203,443 | +0.85(+0.40%) |
Jun 27, 2018 | 216.60 | 218.66 | 214.59 | 214.69 | 6,906,070 | -1.38(-0.64%) |
Jun 26, 2018 | 216.29 | 216.97 | 215.71 | 216.07 | 4,305,311 | +0.32(+0.15%) |
Jun 25, 2018 | 217.41 | 217.61 | 214.31 | 215.75 | 10,708,651 | -3.01(-1.38%) |
Jun 22, 2018 | 218.96 | 219.49 | 218.53 | 218.75 | 4,102,909 | +1.06(+0.49%) |
Jun 21, 2018 | 218.88 | 218.98 | 217.19 | 217.69 | 5,249,060 | -1.75(-0.80%) |
Jun 20, 2018 | 220.78 | 220.79 | 219.14 | 219.44 | 5,280,528 | -0.37(-0.17%) |
Jun 19, 2018 | 219.56 | 220.13 | 218.61 | 219.81 | 6,187,595 | -2.54(-1.14%) |
Jun 18, 2018 | 221.52 | 222.50 | 220.95 | 222.35 | 4,574,631 | -0.90(-0.40%) |
Jun 15, 2018 | 223.66 | 221.50 | 223.25 | 7,121,561 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.07 | 225.38 | 223.63 | 224.03 | 5,623,186 | -0.17(-0.08%) |
Jun 13, 2018 | 225.30 | 225.59 | 224.06 | 224.20 | 4,283,303 | -1.00(-0.44%) |
Jun 12, 2018 | 225.59 | 225.61 | 224.53 | 225.19 | 7,345,567 | -0.08(-0.04%) |
Jun 11, 2018 | 225.48 | 225.96 | 224.94 | 225.27 | 4,723,736 | +0.11(+0.05%) |
Jun 08, 2018 | 224.00 | 225.29 | 223.83 | 225.17 | 5,006,519 | +0.66(+0.29%) |
Jun 07, 2018 | 224.23 | 225.26 | 223.81 | 224.51 | 4,820,544 | +0.90(+0.40%) |
Jun 06, 2018 | 223.62 | 223.61 | 4,613,194 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.62 | 220.91 | 219.74 | 220.62 | 3,167,039 | -0.04(-0.02%) |
Jun 04, 2018 | 220.23 | 221.08 | 220.07 | 220.66 | 3,440,648 | +1.64(+0.75%) |
Jun 01, 2018 | 218.83 | 219.44 | 218.39 | 219.02 | 4,010,259 | +1.94(+0.89%) |
May 31, 2018 | 218.70 | 218.72 | 216.49 | 217.09 | 6,020,497 | -2.24(-1.02%) |
May 30, 2018 | 217.97 | 219.74 | 217.44 | 219.33 | 4,707,132 | +2.89(+1.34%) |
May 29, 2018 | 218.15 | 218.89 | 215.42 | 216.44 | 7,236,861 | -3.48(-1.58%) |
May 25, 2018 | 219.92 | 219.92 | 219.92 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.60 | 220.86 | 218.57 | 220.40 | 3,878,192 | -0.64(-0.29%) |
May 23, 2018 | 219.44 | 221.10 | 219.12 | 221.04 | 3,924,664 | +0.40(+0.18%) |
May 22, 2018 | 222.59 | 222.64 | 220.41 | 220.64 | 2,618,247 | -1.56(-0.70%) |
May 21, 2018 | 221.57 | 222.85 | 221.56 | 222.21 | 4,565,769 | +2.61(+1.19%) |
May 18, 2018 | 219.57 | 220.06 | 219.08 | 219.59 | 2,709,480 | -0.04(-0.02%) |
May 17, 2018 | 219.68 | 220.65 | 218.87 | 219.63 | 2,321,651 | -0.20(-0.09%) |
May 16, 2018 | 219.13 | 220.11 | 218.96 | 219.83 | 2,293,802 | +0.59(+0.27%) |
May 15, 2018 | 219.92 | 220.02 | 218.52 | 219.25 | 5,364,187 | -1.74(-0.79%) |
May 14, 2018 | 221.11 | 221.81 | 220.61 | 220.99 | 4,834,831 | +0.65(+0.29%) |
May 11, 2018 | 219.59 | 220.69 | 219.31 | 220.34 | 3,714,972 | +0.96(+0.44%) |
May 10, 2018 | 218.09 | 219.96 | 218.06 | 219.38 | 4,373,331 | +1.83(+0.84%) |
May 09, 2018 | 216.52 | 217.96 | 215.61 | 217.56 | 4,138,964 | +1.76(+0.81%) |
May 08, 2018 | 215.58 | 216.30 | 214.40 | 215.80 | 3,300,809 | +0.00(+0.00%) |
May 07, 2018 | 215.87 | 216.91 | 214.98 | 215.80 | 3,372,992 | +0.80(+0.37%) |
May 04, 2018 | 211.09 | 215.62 | 210.71 | 215.00 | 4,061,776 | +3.03(+1.43%) |
May 03, 2018 | 210.93 | 212.62 | 208.44 | 211.97 | 6,961,807 | -0.01(-0.00%) |
May 02, 2018 | 213.31 | 214.28 | 211.63 | 211.98 | 3,078,002 | -1.46(-0.69%) |
May 01, 2018 | 213.38 | 213.56 | 210.92 | 213.44 | 4,957,737 | -0.69(-0.32%) |
Apr 30, 2018 | 216.40 | 217.06 | 214.11 | 214.13 | 3,918,628 | -1.25(-0.58%) |
Apr 27, 2018 | 215.40 | 215.82 | 214.34 | 215.38 | 3,620,603 | -0.15(-0.07%) |
Apr 26, 2018 | 214.04 | 216.21 | 213.76 | 215.53 | 4,334,909 | +2.15(+1.01%) |
Apr 25, 2018 | 213.03 | 213.95 | 211.07 | 213.39 | 5,942,102 | +0.54(+0.25%) |
Apr 24, 2018 | 217.55 | 217.70 | 211.10 | 212.85 | 7,993,048 | -3.78(-1.74%) |
Apr 23, 2018 | 217.25 | 217.36 | 215.55 | 216.62 | 2,808,759 | -0.12(-0.05%) |
Apr 20, 2018 | 218.42 | 218.67 | 215.95 | 216.74 | 3,831,229 | -1.74(-0.79%) |
Apr 19, 2018 | 218.79 | 219.37 | 217.52 | 218.48 | 4,199,007 | -0.72(-0.33%) |
Apr 18, 2018 | 219.64 | 219.94 | 218.93 | 219.19 | 4,109,976 | -0.37(-0.17%) |
Apr 17, 2018 | 219.88 | 220.17 | 219.10 | 219.57 | 4,312,279 | +1.93(+0.89%) |
Apr 16, 2018 | 217.19 | 218.56 | 216.84 | 217.63 | 4,534,612 | +1.81(+0.84%) |
Apr 13, 2018 | 218.34 | 218.38 | 214.72 | 215.83 | 5,894,052 | -1.09(-0.50%) |
Apr 12, 2018 | 215.90 | 217.81 | 215.70 | 216.92 | 5,349,920 | +2.60(+1.21%) |
Apr 11, 2018 | 214.54 | 215.83 | 213.89 | 214.32 | 5,339,904 | -1.89(-0.87%) |
Apr 10, 2018 | 215.62 | 217.09 | 214.60 | 216.21 | 6,751,637 | +3.79(+1.79%) |
Apr 09, 2018 | 213.68 | 215.88 | 212.15 | 212.41 | 5,699,082 | +0.53(+0.25%) |
Apr 06, 2018 | 214.69 | 216.42 | 210.21 | 211.88 | 7,883,771 | -5.12(-2.36%) |
Apr 05, 2018 | 216.02 | 218.05 | 215.65 | 217.00 | 5,343,977 | +2.17(+1.01%) |
Apr 04, 2018 | 208.27 | 215.22 | 208.17 | 214.83 | 7,233,542 | +2.05(+0.96%) |
Apr 03, 2018 | 210.33 | 212.88 | 209.47 | 212.79 | 11,142,780 | +3.55(+1.69%) |