Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 216.90 | 218.22 | 216.11 | 216.23 | 4,452,178 | +0.58(+0.27%) |
Jun 28, 2018 | 214.22 | 216.44 | 213.65 | 215.65 | 6,200,190 | +0.85(+0.40%) |
Jun 27, 2018 | 216.71 | 218.77 | 214.70 | 214.80 | 6,902,449 | -1.38(-0.64%) |
Jun 26, 2018 | 216.40 | 217.09 | 215.82 | 216.18 | 4,303,054 | +0.32(+0.15%) |
Jun 25, 2018 | 217.52 | 217.72 | 214.42 | 215.86 | 10,703,036 | -3.01(-1.38%) |
Jun 22, 2018 | 219.07 | 219.60 | 218.65 | 218.87 | 4,100,757 | +1.06(+0.49%) |
Jun 21, 2018 | 218.99 | 219.09 | 217.30 | 217.81 | 5,246,308 | -1.75(-0.80%) |
Jun 20, 2018 | 220.89 | 220.91 | 219.25 | 219.56 | 5,277,760 | -0.37(-0.17%) |
Jun 19, 2018 | 219.68 | 220.24 | 218.73 | 219.93 | 6,184,351 | -2.54(-1.14%) |
Jun 18, 2018 | 221.64 | 222.62 | 221.07 | 222.47 | 4,572,233 | -0.90(-0.40%) |
Jun 15, 2018 | 223.77 | 221.61 | 223.37 | 7,117,827 | -0.78(-0.35%) | |
Jun 14, 2018 | 225.19 | 225.50 | 223.75 | 224.15 | 5,620,238 | -0.17(-0.08%) |
Jun 13, 2018 | 225.42 | 225.71 | 224.18 | 224.31 | 4,281,057 | -1.00(-0.44%) |
Jun 12, 2018 | 225.70 | 225.73 | 224.65 | 225.31 | 7,341,716 | -0.08(-0.04%) |
Jun 11, 2018 | 225.60 | 226.08 | 225.06 | 225.39 | 4,721,260 | +0.11(+0.05%) |
Jun 08, 2018 | 224.12 | 225.41 | 223.95 | 225.28 | 5,003,895 | +0.66(+0.29%) |
Jun 07, 2018 | 224.35 | 225.37 | 223.92 | 224.63 | 4,818,017 | +0.90(+0.40%) |
Jun 06, 2018 | 223.74 | 223.73 | 4,610,776 | +3.00(+1.36%) | ||
Jun 05, 2018 | 220.74 | 221.02 | 219.85 | 220.73 | 3,165,378 | -0.05(-0.02%) |
Jun 04, 2018 | 220.35 | 221.19 | 220.19 | 220.78 | 3,438,844 | +1.64(+0.75%) |
Jun 01, 2018 | 218.94 | 219.56 | 218.51 | 219.14 | 4,008,157 | +1.94(+0.89%) |
May 31, 2018 | 218.82 | 218.84 | 216.60 | 217.20 | 6,017,341 | -2.24(-1.02%) |
May 30, 2018 | 218.08 | 219.85 | 217.56 | 219.44 | 4,704,664 | +2.89(+1.34%) |
May 29, 2018 | 218.27 | 219.00 | 215.54 | 216.55 | 7,233,066 | -3.49(-1.58%) |
May 25, 2018 | 220.04 | 220.04 | 220.04 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.71 | 220.98 | 218.69 | 220.52 | 3,876,158 | -0.64(-0.29%) |
May 23, 2018 | 219.56 | 221.22 | 219.23 | 221.16 | 3,922,607 | +0.40(+0.18%) |
May 22, 2018 | 222.71 | 222.76 | 220.53 | 220.76 | 2,616,874 | -1.57(-0.70%) |
May 21, 2018 | 221.68 | 222.97 | 221.67 | 222.32 | 4,563,375 | +2.62(+1.19%) |
May 18, 2018 | 219.68 | 220.18 | 219.19 | 219.71 | 2,708,060 | -0.04(-0.02%) |
May 17, 2018 | 219.80 | 220.77 | 218.98 | 219.75 | 2,320,433 | -0.20(-0.09%) |
May 16, 2018 | 219.25 | 220.22 | 219.07 | 219.95 | 2,292,599 | +0.59(+0.27%) |
May 15, 2018 | 220.04 | 220.14 | 218.64 | 219.36 | 5,361,374 | -1.74(-0.79%) |
May 14, 2018 | 221.23 | 221.93 | 220.73 | 221.10 | 4,832,296 | +0.65(+0.29%) |
May 11, 2018 | 219.71 | 220.81 | 219.43 | 220.46 | 3,713,025 | +0.96(+0.44%) |
May 10, 2018 | 218.20 | 220.07 | 218.17 | 219.50 | 4,371,038 | +1.83(+0.84%) |
May 09, 2018 | 216.63 | 218.07 | 215.73 | 217.67 | 4,136,794 | +1.76(+0.81%) |
May 08, 2018 | 215.69 | 216.41 | 214.51 | 215.91 | 3,299,079 | +0.00(+0.00%) |
May 07, 2018 | 215.99 | 217.02 | 215.09 | 215.91 | 3,371,223 | +0.80(+0.37%) |
May 04, 2018 | 211.20 | 215.74 | 210.82 | 215.12 | 4,059,647 | +3.03(+1.43%) |
May 03, 2018 | 211.03 | 212.73 | 208.55 | 212.08 | 6,958,157 | -0.01(-0.00%) |
May 02, 2018 | 213.42 | 214.39 | 211.75 | 212.09 | 3,076,388 | -1.46(-0.69%) |
May 01, 2018 | 213.49 | 213.67 | 211.03 | 213.55 | 4,955,138 | -0.69(-0.32%) |
Apr 30, 2018 | 216.52 | 217.17 | 214.22 | 214.25 | 3,916,574 | -1.25(-0.58%) |
Apr 27, 2018 | 215.51 | 215.93 | 214.45 | 215.50 | 3,618,704 | -0.15(-0.07%) |
Apr 26, 2018 | 214.15 | 216.32 | 213.87 | 215.65 | 4,332,637 | +2.15(+1.01%) |
Apr 25, 2018 | 213.14 | 214.06 | 211.19 | 213.50 | 5,938,986 | +0.54(+0.25%) |
Apr 24, 2018 | 217.66 | 217.81 | 211.21 | 212.96 | 7,988,858 | -3.78(-1.74%) |
Apr 23, 2018 | 217.37 | 217.47 | 215.66 | 216.74 | 2,807,287 | -0.12(-0.05%) |
Apr 20, 2018 | 218.53 | 218.79 | 216.06 | 216.85 | 3,829,221 | -1.74(-0.79%) |
Apr 19, 2018 | 218.90 | 219.49 | 217.63 | 218.59 | 4,196,806 | -0.72(-0.33%) |
Apr 18, 2018 | 219.75 | 220.06 | 219.04 | 219.31 | 4,107,821 | -0.37(-0.17%) |
Apr 17, 2018 | 219.99 | 220.28 | 219.21 | 219.68 | 4,310,018 | +1.93(+0.89%) |
Apr 16, 2018 | 217.31 | 218.68 | 216.95 | 217.75 | 4,532,234 | +1.81(+0.84%) |
Apr 13, 2018 | 218.46 | 218.49 | 214.83 | 215.94 | 5,890,962 | -1.09(-0.50%) |
Apr 12, 2018 | 216.01 | 217.93 | 215.82 | 217.03 | 5,347,115 | +2.60(+1.21%) |
Apr 11, 2018 | 214.66 | 215.94 | 214.00 | 214.43 | 5,337,104 | -1.89(-0.87%) |
Apr 10, 2018 | 215.74 | 217.20 | 214.72 | 216.32 | 6,748,097 | +3.79(+1.79%) |
Apr 09, 2018 | 213.79 | 215.99 | 212.26 | 212.53 | 5,696,094 | +0.53(+0.25%) |
Apr 06, 2018 | 214.81 | 216.54 | 210.32 | 212.00 | 7,879,638 | -5.12(-2.36%) |
Apr 05, 2018 | 216.13 | 218.16 | 215.76 | 217.12 | 5,341,175 | +2.17(+1.01%) |
Apr 04, 2018 | 208.38 | 215.34 | 208.28 | 214.95 | 7,229,749 | +2.05(+0.96%) |
Apr 03, 2018 | 210.44 | 212.99 | 209.57 | 212.90 | 11,136,938 | +3.55(+1.69%) |