Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 382.06 | 385.54 | 376.15 | 383.28 | 614,310 | +2.53(+0.67%) |
Jun 28, 2018 | 381.03 | 383.11 | 374.96 | 380.75 | 499,400 | +1.32(+0.35%) |
Jun 27, 2018 | 384.37 | 384.83 | 379.23 | 379.43 | 819,551 | -3.06(-0.80%) |
Jun 26, 2018 | 374.47 | 384.94 | 372.42 | 382.49 | 1,679,062 | +9.30(+2.49%) |
Jun 25, 2018 | 370.83 | 375.30 | 368.84 | 373.19 | 1,189,250 | -0.26(-0.07%) |
Jun 22, 2018 | 375.36 | 375.36 | 366.07 | 373.45 | 1,240,812 | -0.12(-0.03%) |
Jun 21, 2018 | 366.89 | 375.05 | 365.68 | 373.57 | 1,121,044 | +7.38(+2.02%) |
Jun 20, 2018 | 358.20 | 372.57 | 358.07 | 366.19 | 1,291,120 | +7.99(+2.23%) |
Jun 19, 2018 | 353.94 | 360.65 | 353.94 | 358.20 | 705,389 | +0.06(+0.02%) |
Jun 18, 2018 | 354.28 | 358.43 | 352.23 | 358.14 | 506,044 | +2.61(+0.73%) |
Jun 15, 2018 | 358.40 | 353.73 | 355.53 | 932,574 | +1.80(+0.51%) | |
Jun 14, 2018 | 352.34 | 354.37 | 350.40 | 353.73 | 660,150 | +3.61(+1.03%) |
Jun 13, 2018 | 361.89 | 362.87 | 348.81 | 350.12 | 628,018 | -11.27(-3.12%) |
Jun 12, 2018 | 360.43 | 363.46 | 358.23 | 361.39 | 565,555 | +0.98(+0.27%) |
Jun 11, 2018 | 359.39 | 363.52 | 358.90 | 360.40 | 585,344 | +0.78(+0.22%) |
Jun 08, 2018 | 353.07 | 360.02 | 352.33 | 359.62 | 492,916 | +5.29(+1.49%) |
Jun 07, 2018 | 352.56 | 355.44 | 350.75 | 354.33 | 437,692 | +1.70(+0.48%) |
Jun 06, 2018 | 352.75 | 354.65 | 348.38 | 352.63 | 469,319 | -0.05(-0.02%) |
Jun 05, 2018 | 357.89 | 359.31 | 352.10 | 352.68 | 581,106 | -4.79(-1.34%) |
Jun 04, 2018 | 355.32 | 358.13 | 352.98 | 357.47 | 452,829 | +1.54(+0.43%) |
Jun 01, 2018 | 354.13 | 357.05 | 352.39 | 355.93 | 751,863 | +2.10(+0.59%) |
May 31, 2018 | 353.29 | 359.44 | 351.29 | 353.83 | 1,011,087 | -3.96(-1.11%) |
May 30, 2018 | 351.15 | 359.59 | 351.15 | 357.78 | 677,025 | +4.63(+1.31%) |
May 29, 2018 | 346.51 | 353.64 | 343.77 | 353.16 | 661,164 | +7.18(+2.07%) |
May 25, 2018 | 345.98 | 345.98 | 345.98 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 349.12 | 349.50 | 343.42 | 345.04 | 684,584 | +2.30(+0.67%) |
May 23, 2018 | 340.55 | 343.26 | 338.50 | 342.74 | 620,189 | +1.10(+0.32%) |
May 22, 2018 | 345.80 | 346.19 | 340.82 | 341.65 | 463,952 | -2.93(-0.85%) |
May 21, 2018 | 343.23 | 344.73 | 341.17 | 344.57 | 544,662 | +2.56(+0.75%) |
May 18, 2018 | 338.59 | 345.39 | 338.54 | 342.01 | 715,543 | +3.48(+1.03%) |
May 17, 2018 | 342.15 | 343.62 | 336.96 | 338.53 | 481,345 | -3.39(-0.99%) |
May 16, 2018 | 344.76 | 349.23 | 340.86 | 341.92 | 479,873 | -2.27(-0.66%) |
May 15, 2018 | 349.64 | 350.82 | 342.67 | 344.19 | 624,114 | -8.54(-2.42%) |
May 14, 2018 | 354.94 | 356.86 | 351.74 | 352.73 | 309,891 | -3.49(-0.98%) |
May 11, 2018 | 354.54 | 359.88 | 352.93 | 356.22 | 487,219 | +2.86(+0.81%) |
May 10, 2018 | 345.87 | 353.61 | 345.25 | 353.36 | 440,301 | +9.30(+2.70%) |
May 09, 2018 | 345.02 | 345.94 | 342.26 | 344.06 | 546,035 | -0.15(-0.04%) |
May 08, 2018 | 347.88 | 349.15 | 340.76 | 344.21 | 1,103,983 | -5.16(-1.48%) |
May 07, 2018 | 358.17 | 359.37 | 347.64 | 349.37 | 795,848 | -8.62(-2.41%) |
May 04, 2018 | 351.17 | 359.66 | 351.17 | 357.98 | 619,027 | +5.10(+1.44%) |
May 03, 2018 | 369.61 | 374.93 | 348.44 | 352.88 | 1,625,770 | -23.01(-6.12%) |
May 02, 2018 | 374.18 | 384.02 | 372.50 | 375.89 | 1,181,679 | +0.94(+0.25%) |
May 01, 2018 | 372.97 | 376.59 | 370.40 | 374.95 | 507,904 | +1.98(+0.53%) |
Apr 30, 2018 | 374.46 | 375.28 | 371.43 | 372.97 | 607,160 | -0.32(-0.09%) |
Apr 27, 2018 | 368.95 | 374.21 | 367.86 | 373.29 | 548,128 | +4.49(+1.22%) |
Apr 26, 2018 | 366.04 | 370.97 | 363.36 | 368.80 | 411,515 | +5.20(+1.43%) |
Apr 25, 2018 | 362.16 | 364.63 | 360.01 | 363.59 | 519,387 | +0.60(+0.17%) |
Apr 24, 2018 | 362.52 | 364.02 | 361.04 | 362.99 | 694,922 | +1.73(+0.48%) |
Apr 23, 2018 | 360.40 | 362.38 | 359.09 | 361.26 | 641,359 | +1.35(+0.37%) |
Apr 20, 2018 | 364.47 | 367.20 | 359.07 | 359.91 | 463,896 | -2.93(-0.81%) |
Apr 19, 2018 | 365.64 | 365.64 | 359.86 | 362.85 | 431,366 | -4.26(-1.16%) |
Apr 18, 2018 | 364.76 | 367.84 | 362.67 | 367.11 | 545,355 | +3.92(+1.08%) |
Apr 17, 2018 | 359.90 | 366.35 | 357.27 | 363.19 | 653,509 | +3.76(+1.05%) |
Apr 16, 2018 | 357.04 | 360.42 | 355.44 | 359.44 | 447,535 | +3.61(+1.01%) |
Apr 13, 2018 | 356.35 | 358.88 | 354.47 | 355.83 | 390,185 | +0.22(+0.06%) |
Apr 12, 2018 | 363.64 | 363.94 | 355.19 | 355.61 | 404,739 | -6.90(-1.90%) |
Apr 11, 2018 | 357.41 | 365.06 | 356.01 | 362.50 | 525,330 | +3.00(+0.84%) |
Apr 10, 2018 | 365.48 | 368.00 | 356.91 | 359.50 | 685,293 | -3.53(-0.97%) |
Apr 09, 2018 | 363.49 | 370.39 | 361.68 | 363.02 | 604,331 | +2.24(+0.62%) |
Apr 06, 2018 | 360.78 | 585,403 | -5.81(-1.58%) | |||
Apr 05, 2018 | 365.72 | 367.49 | 362.53 | 366.59 | 435,495 | +1.42(+0.39%) |
Apr 04, 2018 | 360.03 | 366.23 | 358.34 | 365.17 | 561,754 | +3.00(+0.83%) |
Apr 03, 2018 | 362.62 | 365.56 | 358.96 | 362.17 | 527,430 | +0.04(+0.01%) |