Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 384.03 | 387.53 | 378.09 | 385.26 | 611,156 | +2.55(+0.66%) |
Jun 28, 2018 | 382.99 | 385.09 | 376.89 | 382.72 | 496,836 | +1.33(+0.35%) |
Jun 27, 2018 | 386.36 | 386.82 | 381.18 | 381.39 | 815,344 | -3.07(-0.80%) |
Jun 26, 2018 | 376.40 | 386.93 | 374.35 | 384.46 | 1,670,443 | +9.35(+2.49%) |
Jun 25, 2018 | 372.74 | 377.23 | 370.74 | 375.12 | 1,183,145 | -0.26(-0.07%) |
Jun 22, 2018 | 377.29 | 377.29 | 367.96 | 375.38 | 1,234,443 | -0.13(-0.03%) |
Jun 21, 2018 | 368.78 | 376.99 | 367.56 | 375.50 | 1,115,289 | +7.42(+2.02%) |
Jun 20, 2018 | 360.05 | 374.49 | 359.92 | 368.08 | 1,284,492 | +8.03(+2.23%) |
Jun 19, 2018 | 355.77 | 362.51 | 355.77 | 360.05 | 701,768 | +0.06(+0.02%) |
Jun 18, 2018 | 356.11 | 360.28 | 354.05 | 359.99 | 503,447 | +2.63(+0.73%) |
Jun 15, 2018 | 360.25 | 355.55 | 357.36 | 927,786 | +1.81(+0.51%) | |
Jun 14, 2018 | 354.15 | 356.20 | 352.20 | 355.55 | 656,761 | +3.63(+1.03%) |
Jun 13, 2018 | 363.76 | 364.74 | 350.61 | 351.92 | 624,794 | -11.33(-3.12%) |
Jun 12, 2018 | 362.29 | 365.34 | 360.08 | 363.25 | 562,652 | +0.99(+0.27%) |
Jun 11, 2018 | 361.24 | 365.40 | 360.75 | 362.26 | 582,339 | +0.79(+0.22%) |
Jun 08, 2018 | 354.89 | 361.88 | 354.15 | 361.48 | 490,386 | +5.31(+1.49%) |
Jun 07, 2018 | 354.38 | 357.27 | 352.56 | 356.16 | 435,445 | +1.71(+0.48%) |
Jun 06, 2018 | 354.57 | 356.48 | 350.18 | 354.45 | 466,910 | -0.05(-0.02%) |
Jun 05, 2018 | 359.74 | 361.16 | 353.91 | 354.50 | 578,123 | -4.81(-1.34%) |
Jun 04, 2018 | 357.16 | 359.98 | 354.80 | 359.32 | 450,504 | +1.55(+0.43%) |
Jun 01, 2018 | 355.96 | 358.89 | 354.21 | 357.77 | 748,003 | +2.12(+0.59%) |
May 31, 2018 | 355.11 | 361.30 | 353.11 | 355.65 | 1,005,896 | -3.98(-1.11%) |
May 30, 2018 | 352.96 | 361.45 | 352.96 | 359.63 | 673,550 | +4.65(+1.31%) |
May 29, 2018 | 348.30 | 355.46 | 345.54 | 354.98 | 657,770 | +7.21(+2.07%) |
May 25, 2018 | 347.76 | 347.76 | 347.76 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 350.92 | 351.31 | 345.19 | 346.82 | 681,069 | +2.31(+0.67%) |
May 23, 2018 | 342.31 | 345.03 | 340.25 | 344.51 | 617,006 | +1.10(+0.32%) |
May 22, 2018 | 347.59 | 347.98 | 342.58 | 343.41 | 461,570 | -2.94(-0.85%) |
May 21, 2018 | 345.00 | 346.51 | 342.93 | 346.35 | 541,866 | +2.57(+0.75%) |
May 18, 2018 | 340.33 | 347.17 | 340.29 | 343.77 | 711,870 | +3.50(+1.03%) |
May 17, 2018 | 343.92 | 345.40 | 338.70 | 340.27 | 478,874 | -3.41(-0.99%) |
May 16, 2018 | 346.54 | 351.03 | 342.62 | 343.69 | 477,410 | -2.28(-0.66%) |
May 15, 2018 | 351.44 | 352.63 | 344.44 | 345.97 | 620,911 | -8.58(-2.42%) |
May 14, 2018 | 356.77 | 358.70 | 353.56 | 354.55 | 308,300 | -3.51(-0.98%) |
May 11, 2018 | 356.37 | 361.74 | 354.75 | 358.06 | 484,718 | +2.88(+0.81%) |
May 10, 2018 | 347.66 | 355.43 | 347.04 | 355.18 | 438,041 | +9.35(+2.70%) |
May 09, 2018 | 346.80 | 347.72 | 344.02 | 345.83 | 543,232 | -0.15(-0.04%) |
May 08, 2018 | 349.67 | 350.95 | 342.52 | 345.98 | 1,098,315 | -5.19(-1.48%) |
May 07, 2018 | 360.02 | 361.23 | 349.43 | 351.17 | 791,762 | -8.66(-2.41%) |
May 04, 2018 | 352.99 | 361.51 | 352.99 | 359.83 | 615,850 | +5.12(+1.44%) |
May 03, 2018 | 371.52 | 376.86 | 350.24 | 354.71 | 1,617,424 | -23.13(-6.12%) |
May 02, 2018 | 376.12 | 386.00 | 374.42 | 377.83 | 1,175,613 | +0.94(+0.25%) |
May 01, 2018 | 374.89 | 378.53 | 372.31 | 376.89 | 505,297 | +2.00(+0.53%) |
Apr 30, 2018 | 376.39 | 377.22 | 373.34 | 374.89 | 604,043 | -0.32(-0.09%) |
Apr 27, 2018 | 370.86 | 376.14 | 369.76 | 375.21 | 545,314 | +4.52(+1.22%) |
Apr 26, 2018 | 367.93 | 372.88 | 365.23 | 370.70 | 409,402 | +5.23(+1.43%) |
Apr 25, 2018 | 364.02 | 366.51 | 361.87 | 365.47 | 516,721 | +0.61(+0.17%) |
Apr 24, 2018 | 364.39 | 365.90 | 362.90 | 364.86 | 691,355 | +1.74(+0.48%) |
Apr 23, 2018 | 362.26 | 364.25 | 360.94 | 363.12 | 638,067 | +1.35(+0.37%) |
Apr 20, 2018 | 366.35 | 369.09 | 360.92 | 361.77 | 461,514 | -2.95(-0.81%) |
Apr 19, 2018 | 367.53 | 367.53 | 361.72 | 364.72 | 429,151 | -4.28(-1.16%) |
Apr 18, 2018 | 366.64 | 369.74 | 364.54 | 369.00 | 542,555 | +3.94(+1.08%) |
Apr 17, 2018 | 361.76 | 368.24 | 359.12 | 365.07 | 650,154 | +3.78(+1.05%) |
Apr 16, 2018 | 358.88 | 362.28 | 357.27 | 361.29 | 445,238 | +3.63(+1.01%) |
Apr 13, 2018 | 358.19 | 360.74 | 356.30 | 357.66 | 388,182 | +0.22(+0.06%) |
Apr 12, 2018 | 365.51 | 365.82 | 357.03 | 357.44 | 402,661 | -6.93(-1.90%) |
Apr 11, 2018 | 359.26 | 366.95 | 357.85 | 364.37 | 522,633 | +3.02(+0.84%) |
Apr 10, 2018 | 367.37 | 369.90 | 358.75 | 361.35 | 681,775 | -3.55(-0.97%) |
Apr 09, 2018 | 365.36 | 372.30 | 363.54 | 364.90 | 601,229 | +2.25(+0.62%) |
Apr 06, 2018 | 362.64 | 582,398 | -5.84(-1.58%) | |||
Apr 05, 2018 | 367.61 | 369.39 | 364.40 | 368.48 | 433,259 | +1.43(+0.39%) |
Apr 04, 2018 | 361.89 | 368.11 | 360.19 | 367.05 | 558,870 | +3.02(+0.83%) |
Apr 03, 2018 | 364.49 | 367.45 | 360.81 | 364.03 | 524,722 | +0.05(+0.01%) |