Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 228.35 | 230.77 | 226.72 | 226.95 | 1,242,560 | -1.18(-0.52%) |
Jun 28, 2018 | 228.49 | 228.76 | 222.61 | 228.13 | 1,680,694 | -1.21(-0.53%) |
Jun 27, 2018 | 230.04 | 232.24 | 227.85 | 229.34 | 1,148,080 | -0.70(-0.30%) |
Jun 26, 2018 | 231.59 | 233.02 | 229.50 | 230.04 | 1,180,622 | -1.97(-0.85%) |
Jun 25, 2018 | 232.54 | 234.02 | 230.38 | 232.01 | 1,263,466 | -1.41(-0.60%) |
Jun 22, 2018 | 231.76 | 234.84 | 230.31 | 233.42 | 1,238,853 | +1.66(+0.72%) |
Jun 21, 2018 | 232.59 | 233.44 | 230.11 | 231.76 | 843,586 | -0.83(-0.36%) |
Jun 20, 2018 | 232.64 | 234.14 | 231.39 | 232.59 | 1,323,678 | -0.52(-0.22%) |
Jun 19, 2018 | 231.04 | 234.04 | 230.94 | 233.11 | 1,428,577 | +0.43(+0.18%) |
Jun 18, 2018 | 233.33 | 235.33 | 231.72 | 232.68 | 1,693,082 | -1.07(-0.46%) |
Jun 15, 2018 | 234.22 | 230.49 | 233.75 | 2,600,708 | +3.26(+1.41%) | |
Jun 14, 2018 | 225.93 | 231.33 | 225.86 | 230.49 | 2,602,110 | +5.19(+2.30%) |
Jun 13, 2018 | 221.68 | 225.92 | 221.20 | 225.30 | 1,792,732 | +4.41(+1.99%) |
Jun 12, 2018 | 221.17 | 221.82 | 215.70 | 220.90 | 1,536,002 | -0.62(-0.28%) |
Jun 11, 2018 | 217.49 | 223.32 | 216.19 | 221.51 | 1,530,157 | +3.84(+1.77%) |
Jun 08, 2018 | 218.94 | 219.08 | 216.25 | 217.67 | 1,066,423 | -1.23(-0.56%) |
Jun 07, 2018 | 217.24 | 219.77 | 216.68 | 218.90 | 1,519,363 | +2.36(+1.09%) |
Jun 06, 2018 | 214.35 | 216.54 | 1,157,226 | -0.01(-0.00%) | ||
Jun 05, 2018 | 214.07 | 217.15 | 213.53 | 216.55 | 1,319,390 | +2.50(+1.17%) |
Jun 04, 2018 | 211.50 | 214.26 | 210.42 | 214.05 | 1,302,353 | +3.56(+1.69%) |
Jun 01, 2018 | 211.71 | 212.65 | 209.83 | 210.49 | 1,786,495 | +0.08(+0.04%) |
May 31, 2018 | 219.93 | 219.93 | 210.27 | 210.42 | 2,550,699 | -9.66(-4.39%) |
May 30, 2018 | 218.83 | 220.90 | 217.62 | 220.07 | 943,706 | +2.18(+1.00%) |
May 29, 2018 | 218.63 | 220.08 | 216.49 | 217.90 | 972,811 | -2.95(-1.33%) |
May 25, 2018 | 220.84 | 220.84 | 220.84 | 0 | +1.68(+0.77%) | |
May 24, 2018 | 220.81 | 220.81 | 217.67 | 219.16 | 713,832 | -1.37(-0.62%) |
May 23, 2018 | 221.76 | 222.64 | 218.57 | 220.53 | 954,647 | -1.78(-0.80%) |
May 22, 2018 | 221.82 | 223.39 | 220.55 | 222.31 | 967,675 | +0.27(+0.12%) |
May 21, 2018 | 221.06 | 222.74 | 221.06 | 222.04 | 678,279 | +1.69(+0.77%) |
May 18, 2018 | 220.06 | 220.90 | 219.31 | 220.35 | 946,973 | +0.08(+0.03%) |
May 17, 2018 | 220.60 | 221.42 | 219.39 | 220.27 | 1,027,080 | -0.58(-0.26%) |
May 16, 2018 | 219.72 | 221.76 | 218.92 | 220.85 | 861,688 | +1.45(+0.66%) |
May 15, 2018 | 220.46 | 222.49 | 218.64 | 219.40 | 1,026,837 | -1.37(-0.62%) |
May 14, 2018 | 221.38 | 223.03 | 218.49 | 220.77 | 1,861,542 | +0.25(+0.11%) |
May 11, 2018 | 214.35 | 221.57 | 213.57 | 220.52 | 1,963,959 | +6.06(+2.83%) |
May 10, 2018 | 211.80 | 215.21 | 210.76 | 214.46 | 1,356,399 | +3.71(+1.76%) |
May 09, 2018 | 213.54 | 213.60 | 209.03 | 210.75 | 1,609,127 | -2.21(-1.04%) |
May 08, 2018 | 216.84 | 217.90 | 212.31 | 212.97 | 1,489,761 | -4.90(-2.25%) |
May 07, 2018 | 221.56 | 222.03 | 216.76 | 217.87 | 1,502,790 | -3.72(-1.68%) |
May 04, 2018 | 218.57 | 222.19 | 216.37 | 221.59 | 1,146,106 | +2.29(+1.04%) |
May 03, 2018 | 218.21 | 219.81 | 212.99 | 219.30 | 1,773,837 | +1.51(+0.69%) |
May 02, 2018 | 222.61 | 223.26 | 217.44 | 217.79 | 1,834,325 | -6.03(-2.70%) |
May 01, 2018 | 224.11 | 226.12 | 221.49 | 223.83 | 1,327,009 | -0.44(-0.19%) |
Apr 30, 2018 | 227.80 | 229.34 | 223.85 | 224.26 | 1,549,566 | -3.00(-1.32%) |
Apr 27, 2018 | 225.07 | 228.26 | 223.90 | 227.27 | 2,918,206 | +2.04(+0.91%) |
Apr 26, 2018 | 229.55 | 233.56 | 224.47 | 225.22 | 4,103,209 | -1.75(-0.77%) |
Apr 25, 2018 | 218.57 | 227.55 | 212.09 | 226.97 | 4,051,908 | +13.15(+6.15%) |
Apr 24, 2018 | 216.53 | 217.86 | 212.44 | 213.82 | 2,396,953 | -2.09(-0.97%) |
Apr 23, 2018 | 215.49 | 217.15 | 214.31 | 215.91 | 1,127,280 | +1.07(+0.50%) |
Apr 20, 2018 | 217.01 | 218.34 | 214.13 | 214.84 | 1,188,977 | -1.52(-0.70%) |
Apr 19, 2018 | 219.32 | 219.68 | 215.64 | 216.36 | 1,063,923 | -2.83(-1.29%) |
Apr 18, 2018 | 218.56 | 220.04 | 217.15 | 219.19 | 1,146,747 | +1.07(+0.49%) |
Apr 17, 2018 | 216.71 | 220.39 | 215.69 | 218.12 | 2,478,431 | +4.04(+1.89%) |
Apr 16, 2018 | 212.72 | 215.38 | 211.33 | 214.08 | 1,258,180 | +3.09(+1.46%) |
Apr 13, 2018 | 210.54 | 212.56 | 210.44 | 210.99 | 1,039,157 | +1.48(+0.71%) |
Apr 12, 2018 | 210.89 | 213.05 | 209.38 | 209.51 | 2,132,947 | +0.13(+0.06%) |
Apr 11, 2018 | 212.21 | 213.42 | 208.44 | 209.37 | 1,425,860 | -4.40(-2.06%) |
Apr 10, 2018 | 213.91 | 214.94 | 211.86 | 213.77 | 1,491,741 | +1.98(+0.93%) |
Apr 09, 2018 | 214.44 | 216.44 | 211.53 | 211.80 | 2,264,171 | -1.81(-0.85%) |
Apr 06, 2018 | 217.23 | 218.73 | 211.37 | 213.61 | 1,879,407 | -5.66(-2.58%) |
Apr 05, 2018 | 217.94 | 219.82 | 216.33 | 219.27 | 1,266,309 | +2.20(+1.01%) |
Apr 04, 2018 | 213.25 | 217.62 | 213.25 | 217.07 | 1,654,355 | +0.86(+0.40%) |
Apr 03, 2018 | 210.73 | 216.99 | 209.30 | 216.21 | 1,734,636 | +7.01(+3.35%) |