Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 253.27 | 255.40 | 251.38 | 251.53 | 1,489,214 | +0.16(+0.06%) |
Jun 28, 2018 | 251.16 | 252.61 | 248.20 | 251.36 | 1,672,978 | +0.39(+0.16%) |
Jun 27, 2018 | 254.90 | 257.22 | 250.77 | 250.97 | 1,789,617 | -3.66(-1.44%) |
Jun 26, 2018 | 254.40 | 255.78 | 252.93 | 254.63 | 1,962,465 | +0.26(+0.10%) |
Jun 25, 2018 | 253.16 | 258.25 | 252.09 | 254.37 | 2,284,263 | -0.52(-0.20%) |
Jun 22, 2018 | 256.59 | 256.96 | 254.30 | 254.89 | 1,650,332 | -0.85(-0.33%) |
Jun 21, 2018 | 257.67 | 257.85 | 253.81 | 255.74 | 1,782,182 | -2.11(-0.82%) |
Jun 20, 2018 | 257.43 | 259.65 | 256.52 | 257.85 | 1,903,681 | +0.29(+0.11%) |
Jun 19, 2018 | 261.14 | 261.91 | 256.82 | 257.56 | 2,139,339 | -5.96(-2.26%) |
Jun 18, 2018 | 261.70 | 263.90 | 260.52 | 263.52 | 1,481,207 | -0.53(-0.20%) |
Jun 15, 2018 | 264.43 | 264.43 | 264.05 | 2,098,055 | -0.38(-0.15%) | |
Jun 14, 2018 | 267.80 | 268.86 | 263.94 | 264.43 | 1,639,274 | -3.20(-1.20%) |
Jun 13, 2018 | 267.90 | 270.57 | 266.20 | 267.63 | 2,365,808 | -0.69(-0.26%) |
Jun 12, 2018 | 272.13 | 272.47 | 264.99 | 268.32 | 2,047,329 | -3.52(-1.30%) |
Jun 11, 2018 | 274.25 | 274.67 | 271.73 | 271.85 | 1,070,038 | -2.56(-0.93%) |
Jun 08, 2018 | 273.92 | 274.66 | 270.82 | 274.41 | 1,480,294 | +0.31(+0.11%) |
Jun 07, 2018 | 272.87 | 274.27 | 271.54 | 274.10 | 1,277,726 | +1.74(+0.64%) |
Jun 06, 2018 | 271.18 | 272.37 | 1,272,530 | -0.09(-0.03%) | ||
Jun 05, 2018 | 270.83 | 273.50 | 270.31 | 272.46 | 1,025,484 | +1.57(+0.58%) |
Jun 04, 2018 | 269.98 | 271.81 | 269.23 | 270.88 | 783,784 | +1.31(+0.49%) |
Jun 01, 2018 | 269.82 | 270.57 | 268.59 | 269.57 | 1,041,704 | +1.78(+0.66%) |
May 31, 2018 | 271.80 | 272.68 | 267.74 | 267.80 | 1,706,023 | -3.83(-1.41%) |
May 30, 2018 | 269.93 | 272.28 | 268.34 | 271.63 | 1,065,389 | +3.25(+1.21%) |
May 29, 2018 | 270.47 | 271.33 | 266.82 | 268.38 | 1,370,692 | -3.05(-1.12%) |
May 25, 2018 | 271.42 | 271.42 | 271.42 | 0 | -4.69(-1.70%) | |
May 24, 2018 | 274.69 | 278.47 | 273.57 | 276.12 | 1,432,268 | +0.87(+0.32%) |
May 23, 2018 | 267.22 | 275.43 | 265.78 | 275.25 | 1,894,907 | +6.93(+2.58%) |
May 22, 2018 | 273.50 | 273.79 | 268.24 | 268.32 | 1,775,278 | -6.05(-2.20%) |
May 21, 2018 | 272.86 | 274.58 | 271.73 | 274.37 | 1,183,675 | +3.24(+1.20%) |
May 18, 2018 | 271.39 | 272.44 | 270.58 | 271.13 | 1,198,345 | +0.03(+0.01%) |
May 17, 2018 | 269.90 | 272.01 | 268.55 | 271.10 | 1,136,550 | +0.92(+0.34%) |
May 16, 2018 | 270.83 | 272.19 | 269.76 | 270.18 | 1,082,416 | -0.37(-0.14%) |
May 15, 2018 | 268.84 | 271.04 | 268.21 | 270.55 | 1,336,757 | +0.58(+0.22%) |
May 14, 2018 | 273.50 | 274.11 | 268.58 | 269.97 | 1,674,904 | -4.20(-1.53%) |
May 11, 2018 | 274.71 | 275.70 | 273.08 | 274.16 | 998,652 | -0.38(-0.14%) |
May 10, 2018 | 277.92 | 278.38 | 273.24 | 274.55 | 1,491,020 | -1.38(-0.50%) |
May 09, 2018 | 275.50 | 277.98 | 274.72 | 275.92 | 2,009,297 | +1.63(+0.60%) |
May 08, 2018 | 268.81 | 275.31 | 268.46 | 274.29 | 3,485,898 | +5.48(+2.04%) |
May 07, 2018 | 264.17 | 268.99 | 264.05 | 268.81 | 2,147,493 | +5.31(+2.01%) |
May 04, 2018 | 260.69 | 264.57 | 259.96 | 263.50 | 1,980,253 | +1.28(+0.49%) |
May 03, 2018 | 257.17 | 262.71 | 254.25 | 262.23 | 3,415,614 | +3.58(+1.38%) |
May 02, 2018 | 259.98 | 265.16 | 258.22 | 258.65 | 3,124,772 | -2.34(-0.89%) |
May 01, 2018 | 271.16 | 271.79 | 255.59 | 260.98 | 4,585,856 | -10.47(-3.86%) |
Apr 30, 2018 | 272.73 | 275.37 | 270.92 | 271.46 | 1,715,096 | -1.01(-0.37%) |
Apr 27, 2018 | 279.16 | 279.40 | 272.18 | 272.46 | 1,868,094 | -7.08(-2.53%) |
Apr 26, 2018 | 279.21 | 283.32 | 274.24 | 279.55 | 2,183,518 | +0.76(+0.27%) |
Apr 25, 2018 | 284.86 | 285.26 | 271.22 | 278.78 | 3,581,285 | -5.91(-2.08%) |
Apr 24, 2018 | 304.61 | 306.27 | 279.75 | 284.70 | 4,467,100 | -18.71(-6.17%) |
Apr 23, 2018 | 298.49 | 303.42 | 298.20 | 303.40 | 2,346,409 | +5.59(+1.88%) |
Apr 20, 2018 | 299.96 | 300.36 | 297.08 | 297.81 | 1,400,872 | -1.18(-0.39%) |
Apr 19, 2018 | 297.48 | 299.69 | 296.28 | 298.99 | 923,847 | +1.89(+0.64%) |
Apr 18, 2018 | 297.23 | 298.03 | 295.57 | 297.10 | 995,850 | +1.70(+0.58%) |
Apr 17, 2018 | 294.26 | 296.23 | 292.85 | 295.40 | 1,254,845 | +2.91(+1.00%) |
Apr 16, 2018 | 291.79 | 294.22 | 291.52 | 292.49 | 1,348,973 | +2.62(+0.90%) |
Apr 13, 2018 | 291.12 | 291.95 | 288.25 | 289.87 | 901,951 | -0.24(-0.08%) |
Apr 12, 2018 | 288.19 | 291.47 | 288.11 | 290.10 | 1,289,894 | +2.91(+1.01%) |
Apr 11, 2018 | 286.41 | 292.96 | 285.96 | 287.19 | 1,750,430 | +0.07(+0.02%) |
Apr 10, 2018 | 288.20 | 288.56 | 285.21 | 287.13 | 1,182,472 | +2.92(+1.03%) |
Apr 09, 2018 | 285.54 | 288.37 | 283.83 | 284.21 | 1,159,903 | +1.06(+0.37%) |
Apr 06, 2018 | 290.70 | 291.63 | 281.61 | 283.15 | 1,675,791 | -10.14(-3.46%) |
Apr 05, 2018 | 291.25 | 293.53 | 287.68 | 293.29 | 1,877,793 | +4.11(+1.42%) |
Apr 04, 2018 | 278.26 | 289.33 | 277.09 | 289.18 | 1,712,857 | +5.99(+2.12%) |
Apr 03, 2018 | 283.41 | 285.15 | 279.78 | 283.19 | 1,532,728 | +1.45(+0.51%) |