Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 297.59 | 303.24 | 296.49 | 298.93 | 537,695 | +2.13(+0.72%) |
Jun 28, 2018 | 285.35 | 300.00 | 285.35 | 296.80 | 675,695 | +11.45(+4.01%) |
Jun 27, 2018 | 299.28 | 302.98 | 284.89 | 285.35 | 691,998 | -13.00(-4.36%) |
Jun 26, 2018 | 296.46 | 305.87 | 295.00 | 298.35 | 984,934 | +10.08(+3.50%) |
Jun 25, 2018 | 287.48 | 289.84 | 281.79 | 288.27 | 576,647 | -2.59(-0.89%) |
Jun 22, 2018 | 292.48 | 295.00 | 285.03 | 290.86 | 481,084 | +3.49(+1.21%) |
Jun 21, 2018 | 301.65 | 301.65 | 286.76 | 287.37 | 595,313 | -9.11(-3.07%) |
Jun 20, 2018 | 298.38 | 305.36 | 295.09 | 296.48 | 767,488 | +1.22(+0.41%) |
Jun 19, 2018 | 288.00 | 298.42 | 286.12 | 295.26 | 648,667 | +0.68(+0.23%) |
Jun 18, 2018 | 300.00 | 303.26 | 290.50 | 294.58 | 994,604 | -9.24(-3.04%) |
Jun 15, 2018 | 305.00 | 305.00 | 303.82 | 821,263 | -1.18(-0.39%) | |
Jun 14, 2018 | 294.15 | 309.80 | 292.34 | 305.00 | 1,849,236 | +14.00(+4.81%) |
Jun 13, 2018 | 300.98 | 303.58 | 290.09 | 291.00 | 858,931 | -10.14(-3.37%) |
Jun 12, 2018 | 297.73 | 306.49 | 293.00 | 301.14 | 528,656 | +3.41(+1.15%) |
Jun 11, 2018 | 288.28 | 308.41 | 287.21 | 297.73 | 1,462,411 | +8.93(+3.09%) |
Jun 08, 2018 | 292.01 | 292.98 | 282.26 | 288.80 | 1,437,406 | -0.05(-0.02%) |
Jun 07, 2018 | 315.00 | 315.00 | 283.11 | 288.85 | 1,447,688 | -26.15(-8.30%) |
Jun 06, 2018 | 306.99 | 321.04 | 306.05 | 315.00 | 759,002 | +7.98(+2.60%) |
Jun 05, 2018 | 307.84 | 313.11 | 305.71 | 307.02 | 634,888 | -0.63(-0.20%) |
Jun 04, 2018 | 297.28 | 307.99 | 297.28 | 307.65 | 478,773 | +10.99(+3.70%) |
Jun 01, 2018 | 292.39 | 299.14 | 290.40 | 296.66 | 558,638 | +5.83(+2.00%) |
May 31, 2018 | 300.39 | 304.00 | 290.09 | 290.83 | 1,028,013 | -11.44(-3.78%) |
May 30, 2018 | 298.35 | 303.63 | 293.35 | 302.27 | 1,076,819 | +4.56(+1.53%) |
May 29, 2018 | 308.13 | 308.26 | 281.00 | 297.71 | 2,464,485 | -16.99(-5.40%) |
May 25, 2018 | 314.70 | 314.70 | 314.70 | 0 | -0.23(-0.07%) | |
May 24, 2018 | 301.89 | 316.48 | 297.51 | 314.93 | 1,383,433 | +10.14(+3.33%) |
May 23, 2018 | 294.00 | 307.64 | 292.70 | 304.79 | 687,303 | +10.03(+3.40%) |
May 22, 2018 | 292.48 | 297.55 | 290.03 | 294.76 | 677,659 | +4.16(+1.43%) |
May 21, 2018 | 295.82 | 298.83 | 287.53 | 290.60 | 493,482 | -4.77(-1.61%) |
May 18, 2018 | 297.75 | 304.66 | 292.24 | 295.37 | 605,541 | -3.48(-1.16%) |
May 17, 2018 | 303.03 | 303.44 | 296.39 | 298.85 | 765,524 | -6.28(-2.06%) |
May 16, 2018 | 289.56 | 305.73 | 285.07 | 305.13 | 1,383,151 | +14.38(+4.95%) |
May 15, 2018 | 294.20 | 295.89 | 284.37 | 290.75 | 1,201,538 | -7.83(-2.62%) |
May 14, 2018 | 310.63 | 314.78 | 296.68 | 298.58 | 1,020,461 | -10.43(-3.38%) |
May 11, 2018 | 315.43 | 321.29 | 308.17 | 309.01 | 835,933 | -7.62(-2.41%) |
May 10, 2018 | 309.89 | 335.99 | 305.98 | 316.63 | 1,857,524 | -8.68(-2.67%) |
May 09, 2018 | 336.32 | 339.00 | 325.06 | 325.31 | 1,357,076 | -8.13(-2.44%) |
May 08, 2018 | 334.22 | 338.16 | 331.18 | 333.44 | 394,092 | -5.87(-1.73%) |
May 07, 2018 | 332.69 | 342.19 | 327.02 | 339.31 | 625,007 | +9.34(+2.83%) |
May 04, 2018 | 327.29 | 331.34 | 325.47 | 329.97 | 847,634 | -0.62(-0.19%) |
May 03, 2018 | 331.91 | 336.03 | 328.75 | 330.59 | 678,085 | -2.66(-0.80%) |
May 02, 2018 | 337.53 | 342.82 | 332.28 | 333.25 | 639,138 | -6.21(-1.83%) |
May 01, 2018 | 339.39 | 342.99 | 335.25 | 339.46 | 310,408 | -0.15(-0.04%) |
Apr 30, 2018 | 340.79 | 346.15 | 337.43 | 339.61 | 297,868 | -1.56(-0.46%) |
Apr 27, 2018 | 354.00 | 354.00 | 337.00 | 341.17 | 530,701 | -3.28(-0.95%) |
Apr 26, 2018 | 339.38 | 350.83 | 337.19 | 344.45 | 776,353 | +8.32(+2.48%) |
Apr 25, 2018 | 326.48 | 338.20 | 323.71 | 336.13 | 883,168 | +7.36(+2.24%) |
Apr 24, 2018 | 331.56 | 340.70 | 326.22 | 328.77 | 699,919 | -1.69(-0.51%) |
Apr 23, 2018 | 325.17 | 331.50 | 324.90 | 330.46 | 540,249 | +5.97(+1.84%) |
Apr 20, 2018 | 329.45 | 332.41 | 318.28 | 324.49 | 745,490 | -5.51(-1.67%) |
Apr 19, 2018 | 345.00 | 345.00 | 325.77 | 330.00 | 1,323,840 | -15.10(-4.38%) |
Apr 18, 2018 | 339.34 | 347.97 | 333.51 | 345.10 | 742,791 | +7.56(+2.24%) |
Apr 17, 2018 | 319.65 | 338.54 | 313.55 | 337.54 | 992,533 | +14.76(+4.57%) |
Apr 16, 2018 | 331.28 | 332.01 | 321.81 | 322.78 | 821,994 | -6.89(-2.09%) |
Apr 13, 2018 | 330.12 | 334.29 | 326.51 | 329.67 | 1,001,230 | +2.27(+0.69%) |
Apr 12, 2018 | 331.05 | 335.99 | 326.00 | 327.40 | 1,001,318 | -1.30(-0.40%) |
Apr 11, 2018 | 348.21 | 348.21 | 328.38 | 328.70 | 1,199,515 | -19.13(-5.50%) |
Apr 10, 2018 | 349.64 | 352.78 | 341.48 | 347.83 | 741,231 | +5.16(+1.51%) |
Apr 09, 2018 | 345.00 | 351.42 | 340.07 | 342.67 | 361,962 | +0.13(+0.04%) |
Apr 06, 2018 | 342.54 | 371,745 | -9.42(-2.68%) | |||
Apr 05, 2018 | 357.65 | 362.69 | 350.51 | 351.96 | 697,959 | -3.52(-0.99%) |
Apr 04, 2018 | 335.60 | 357.12 | 332.85 | 355.48 | 530,276 | +12.61(+3.68%) |
Apr 03, 2018 | 351.31 | 356.23 | 338.64 | 342.87 | 414,816 | -4.33(-1.25%) |