Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 342.16 | 328.49 | 332.23 | 268,132 | +6.44(+1.98%) | |
Jun 28, 2018 | 328.83 | 332.06 | 318.32 | 325.79 | 289,330 | -1.48(-0.45%) |
Jun 27, 2018 | 321.69 | 338.94 | 321.17 | 327.27 | 490,308 | +12.80(+4.07%) |
Jun 26, 2018 | 306.11 | 318.04 | 302.45 | 314.47 | 333,391 | +12.11(+4.00%) |
Jun 25, 2018 | 320.74 | 321.00 | 296.89 | 302.36 | 507,131 | -21.07(-6.52%) |
Jun 22, 2018 | 324.31 | 332.75 | 322.56 | 323.44 | 363,608 | +19.42(+6.39%) |
Jun 21, 2018 | 316.56 | 316.56 | 300.27 | 304.02 | 299,398 | -18.81(-5.83%) |
Jun 20, 2018 | 324.48 | 326.13 | 315.25 | 322.83 | 165,185 | +4.53(+1.42%) |
Jun 19, 2018 | 309.94 | 322.13 | 306.54 | 318.30 | 160,769 | -2.58(-0.80%) |
Jun 18, 2018 | 309.29 | 327.04 | 309.29 | 320.87 | 220,212 | +10.03(+3.23%) |
Jun 15, 2018 | 332.28 | 309.64 | 310.85 | 268,632 | -21.44(-6.45%) | |
Jun 14, 2018 | 337.38 | 340.32 | 330.73 | 332.28 | 162,790 | -1.82(-0.54%) |
Jun 13, 2018 | 336.69 | 340.63 | 330.38 | 334.10 | 197,665 | -3.89(-1.15%) |
Jun 12, 2018 | 346.81 | 348.88 | 335.68 | 337.99 | 151,961 | -7.61(-2.20%) |
Jun 11, 2018 | 340.84 | 351.04 | 338.77 | 345.60 | 123,391 | +3.63(+1.06%) |
Jun 08, 2018 | 344.04 | 347.41 | 334.79 | 341.97 | 182,218 | -1.47(-0.43%) |
Jun 07, 2018 | 332.80 | 349.05 | 332.80 | 343.44 | 289,538 | +15.13(+4.61%) |
Jun 06, 2018 | 319.92 | 328.31 | 190,548 | +4.84(+1.50%) | ||
Jun 05, 2018 | 321.65 | 331.33 | 319.14 | 323.47 | 183,039 | -2.33(-0.72%) |
Jun 04, 2018 | 337.38 | 345.77 | 323.64 | 325.80 | 196,186 | -9.16(-2.74%) |
Jun 01, 2018 | 333.15 | 341.53 | 329.66 | 334.96 | 202,341 | +5.01(+1.52%) |
May 31, 2018 | 330.47 | 342.48 | 328.31 | 329.95 | 258,430 | -8.65(-2.55%) |
May 30, 2018 | 317.42 | 342.47 | 317.42 | 338.60 | 424,927 | +28.44(+9.17%) |
May 29, 2018 | 305.75 | 315.77 | 301.51 | 310.15 | 182,529 | -3.20(-1.02%) |
May 25, 2018 | 313.35 | 313.35 | 313.35 | 0 | -26.62(-7.83%) | |
May 24, 2018 | 345.77 | 346.81 | 335.22 | 339.98 | 309,784 | -17.89(-5.00%) |
May 23, 2018 | 351.30 | 358.30 | 342.75 | 357.87 | 259,256 | +0.35(+0.10%) |
May 22, 2018 | 372.65 | 379.83 | 354.85 | 357.52 | 268,559 | -14.52(-3.90%) |
May 21, 2018 | 367.47 | 372.57 | 362.45 | 372.05 | 239,949 | +9.94(+2.75%) |
May 18, 2018 | 368.59 | 369.63 | 360.98 | 362.11 | 208,949 | -8.56(-2.31%) |
May 17, 2018 | 357.70 | 371.96 | 357.44 | 370.67 | 301,406 | +15.82(+4.46%) |
May 16, 2018 | 349.05 | 355.11 | 344.13 | 354.85 | 193,246 | +4.15(+1.18%) |
May 15, 2018 | 347.67 | 352.51 | 343.00 | 350.70 | 206,642 | +0.00(+0.00%) |
May 14, 2018 | 346.20 | 355.32 | 346.04 | 350.70 | 242,132 | +7.18(+2.09%) |
May 11, 2018 | 343.09 | 350.44 | 341.36 | 343.52 | 209,910 | +0.95(+0.28%) |
May 10, 2018 | 338.42 | 344.47 | 334.10 | 342.57 | 198,081 | +7.69(+2.30%) |
May 09, 2018 | 326.49 | 345.25 | 326.15 | 334.88 | 386,158 | +19.45(+6.17%) |
May 08, 2018 | 308.60 | 315.69 | 291.92 | 315.43 | 433,819 | +7.35(+2.39%) |
May 07, 2018 | 314.30 | 328.39 | 306.48 | 308.08 | 356,244 | +1.12(+0.37%) |
May 04, 2018 | 299.95 | 310.33 | 296.58 | 306.96 | 212,130 | +4.24(+1.40%) |
May 03, 2018 | 301.25 | 304.19 | 290.79 | 302.72 | 304,164 | -2.42(-0.79%) |
May 02, 2018 | 298.23 | 311.97 | 298.23 | 305.14 | 212,336 | +4.06(+1.35%) |
May 01, 2018 | 302.63 | 302.63 | 289.93 | 301.08 | 195,812 | -5.88(-1.91%) |
Apr 30, 2018 | 305.06 | 317.22 | 304.97 | 306.96 | 211,754 | -0.09(-0.03%) |
Apr 27, 2018 | 309.12 | 311.71 | 303.58 | 307.04 | 215,022 | -10.72(-3.37%) |
Apr 26, 2018 | 308.08 | 317.94 | 304.71 | 317.76 | 233,977 | +13.57(+4.46%) |
Apr 25, 2018 | 293.90 | 305.27 | 289.06 | 304.19 | 302,454 | +7.17(+2.42%) |
Apr 24, 2018 | 308.69 | 315.51 | 292.00 | 297.02 | 349,750 | -9.68(-3.16%) |
Apr 23, 2018 | 298.14 | 306.96 | 293.73 | 306.70 | 217,968 | +5.10(+1.69%) |
Apr 20, 2018 | 303.07 | 304.54 | 295.63 | 301.60 | 262,332 | -4.24(-1.39%) |
Apr 19, 2018 | 306.09 | 312.83 | 300.47 | 305.83 | 390,526 | +1.12(+0.37%) |
Apr 18, 2018 | 298.66 | 312.75 | 298.40 | 304.71 | 327,565 | +13.57(+4.66%) |
Apr 17, 2018 | 289.75 | 295.03 | 285.26 | 291.14 | 290,700 | +3.37(+1.17%) |
Apr 16, 2018 | 281.02 | 291.66 | 276.88 | 287.77 | 231,372 | +8.64(+3.10%) |
Apr 13, 2018 | 274.37 | 282.58 | 273.68 | 279.12 | 301,179 | +8.56(+3.16%) |
Apr 12, 2018 | 272.29 | 276.79 | 267.71 | 270.56 | 290,185 | +0.09(+0.03%) |
Apr 11, 2018 | 260.97 | 272.29 | 260.28 | 270.48 | 359,374 | +8.13(+3.10%) |
Apr 10, 2018 | 250.34 | 268.22 | 249.73 | 262.35 | 555,204 | +23.68(+9.92%) |
Apr 09, 2018 | 239.62 | 247.74 | 236.42 | 238.67 | 273,186 | +2.94(+1.25%) |
Apr 06, 2018 | 243.51 | 247.92 | 225.79 | 235.73 | 454,958 | -13.40(-5.38%) |
Apr 05, 2018 | 238.24 | 253.53 | 238.24 | 249.13 | 347,298 | +12.53(+5.30%) |
Apr 04, 2018 | 225.61 | 237.89 | 221.64 | 236.59 | 363,250 | -0.78(-0.33%) |
Apr 03, 2018 | 226.13 | 237.89 | 219.30 | 237.37 | 298,948 | +14.18(+6.35%) |