Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 254.98 | 257.12 | 253.07 | 253.22 | 1,479,240 | +0.16(+0.06%) |
Jun 28, 2018 | 252.85 | 254.32 | 249.87 | 253.06 | 1,661,773 | +0.39(+0.16%) |
Jun 27, 2018 | 256.62 | 258.95 | 252.46 | 252.66 | 1,777,632 | -3.69(-1.44%) |
Jun 26, 2018 | 256.12 | 257.51 | 254.63 | 256.35 | 1,949,322 | +0.27(+0.10%) |
Jun 25, 2018 | 254.87 | 259.99 | 253.79 | 256.08 | 2,268,965 | -0.52(-0.20%) |
Jun 22, 2018 | 258.32 | 258.69 | 256.01 | 256.61 | 1,639,280 | -0.86(-0.33%) |
Jun 21, 2018 | 259.41 | 259.59 | 255.52 | 257.46 | 1,770,247 | -2.13(-0.82%) |
Jun 20, 2018 | 259.17 | 261.40 | 258.25 | 259.59 | 1,890,931 | +0.29(+0.11%) |
Jun 19, 2018 | 262.90 | 263.68 | 258.55 | 259.30 | 2,125,012 | -6.00(-2.26%) |
Jun 18, 2018 | 263.46 | 265.68 | 262.28 | 265.30 | 1,471,287 | -0.53(-0.20%) |
Jun 15, 2018 | 266.21 | 266.21 | 265.83 | 2,084,004 | -0.38(-0.14%) | |
Jun 14, 2018 | 269.60 | 270.68 | 265.72 | 266.21 | 1,628,295 | -3.22(-1.20%) |
Jun 13, 2018 | 269.71 | 272.39 | 268.00 | 269.44 | 2,349,964 | -0.69(-0.26%) |
Jun 12, 2018 | 273.96 | 274.31 | 266.78 | 270.13 | 2,033,618 | -3.55(-1.30%) |
Jun 11, 2018 | 276.10 | 276.53 | 273.56 | 273.68 | 1,062,871 | -2.58(-0.93%) |
Jun 08, 2018 | 275.76 | 276.51 | 272.65 | 276.26 | 1,470,380 | +0.31(+0.11%) |
Jun 07, 2018 | 274.71 | 276.12 | 273.37 | 275.95 | 1,269,169 | +1.75(+0.64%) |
Jun 06, 2018 | 273.00 | 274.20 | 1,264,008 | -0.09(-0.03%) | ||
Jun 05, 2018 | 272.66 | 275.34 | 272.13 | 274.30 | 1,018,616 | +1.59(+0.58%) |
Jun 04, 2018 | 271.80 | 273.64 | 271.04 | 272.71 | 778,535 | +1.32(+0.49%) |
Jun 01, 2018 | 271.64 | 272.39 | 270.40 | 271.39 | 1,034,727 | +1.79(+0.66%) |
May 31, 2018 | 273.63 | 274.52 | 269.54 | 269.60 | 1,694,597 | -3.86(-1.41%) |
May 30, 2018 | 271.75 | 274.11 | 270.15 | 273.46 | 1,058,254 | +3.27(+1.21%) |
May 29, 2018 | 272.29 | 273.16 | 268.62 | 270.19 | 1,361,512 | -3.07(-1.12%) |
May 25, 2018 | 273.25 | 273.25 | 273.25 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.54 | 280.35 | 275.41 | 277.98 | 1,422,676 | +0.88(+0.32%) |
May 23, 2018 | 269.02 | 277.28 | 267.57 | 277.10 | 1,882,216 | +6.98(+2.58%) |
May 22, 2018 | 275.35 | 275.64 | 270.05 | 270.13 | 1,763,388 | -6.09(-2.20%) |
May 21, 2018 | 274.70 | 276.43 | 273.56 | 276.22 | 1,175,747 | +3.26(+1.20%) |
May 18, 2018 | 273.22 | 274.27 | 272.40 | 272.95 | 1,190,319 | +0.03(+0.01%) |
May 17, 2018 | 271.72 | 273.85 | 270.36 | 272.93 | 1,128,939 | +0.93(+0.34%) |
May 16, 2018 | 272.66 | 274.03 | 271.58 | 272.00 | 1,075,167 | -0.37(-0.14%) |
May 15, 2018 | 270.65 | 272.87 | 270.02 | 272.38 | 1,327,804 | +0.59(+0.22%) |
May 14, 2018 | 275.34 | 275.96 | 270.39 | 271.79 | 1,663,687 | -4.22(-1.53%) |
May 11, 2018 | 276.57 | 277.56 | 274.92 | 276.01 | 991,964 | -0.38(-0.14%) |
May 10, 2018 | 279.80 | 280.25 | 275.08 | 276.40 | 1,481,034 | -1.39(-0.50%) |
May 09, 2018 | 277.36 | 279.85 | 276.57 | 277.78 | 1,995,840 | +1.64(+0.60%) |
May 08, 2018 | 270.62 | 277.16 | 270.27 | 276.14 | 3,462,552 | +5.52(+2.04%) |
May 07, 2018 | 265.95 | 270.80 | 265.83 | 270.62 | 2,133,111 | +5.34(+2.01%) |
May 04, 2018 | 262.44 | 266.35 | 261.71 | 265.28 | 1,966,991 | +1.29(+0.49%) |
May 03, 2018 | 258.90 | 264.48 | 255.96 | 263.99 | 3,392,739 | +3.60(+1.38%) |
May 02, 2018 | 261.74 | 266.95 | 259.96 | 260.39 | 3,103,844 | -2.35(-0.89%) |
May 01, 2018 | 272.99 | 273.62 | 257.32 | 262.74 | 4,555,143 | -10.54(-3.86%) |
Apr 30, 2018 | 274.57 | 277.22 | 272.74 | 273.29 | 1,703,609 | -1.01(-0.37%) |
Apr 27, 2018 | 281.05 | 281.29 | 274.02 | 274.30 | 1,855,583 | -7.13(-2.53%) |
Apr 26, 2018 | 281.09 | 285.23 | 276.09 | 281.43 | 2,168,894 | +0.77(+0.27%) |
Apr 25, 2018 | 286.78 | 287.18 | 273.05 | 280.66 | 3,557,300 | -5.95(-2.08%) |
Apr 24, 2018 | 306.66 | 308.34 | 281.63 | 286.62 | 4,437,182 | -18.83(-6.17%) |
Apr 23, 2018 | 300.50 | 305.47 | 300.21 | 305.45 | 2,330,694 | +5.63(+1.88%) |
Apr 20, 2018 | 301.98 | 302.38 | 299.09 | 299.82 | 1,391,489 | -1.18(-0.39%) |
Apr 19, 2018 | 299.49 | 301.71 | 298.28 | 301.00 | 917,660 | +1.90(+0.64%) |
Apr 18, 2018 | 299.23 | 300.04 | 297.56 | 299.10 | 989,180 | +1.71(+0.58%) |
Apr 17, 2018 | 296.24 | 298.23 | 294.83 | 297.39 | 1,246,441 | +2.93(+1.00%) |
Apr 16, 2018 | 293.75 | 296.20 | 293.48 | 294.46 | 1,339,939 | +2.64(+0.90%) |
Apr 13, 2018 | 293.08 | 293.92 | 290.19 | 291.82 | 895,910 | -0.24(-0.08%) |
Apr 12, 2018 | 290.13 | 293.43 | 290.05 | 292.06 | 1,281,255 | +2.93(+1.01%) |
Apr 11, 2018 | 288.34 | 294.93 | 287.89 | 289.13 | 1,738,707 | +0.07(+0.02%) |
Apr 10, 2018 | 290.14 | 290.50 | 287.14 | 289.06 | 1,174,552 | +2.94(+1.03%) |
Apr 09, 2018 | 287.46 | 290.32 | 285.74 | 286.12 | 1,152,135 | +1.06(+0.37%) |
Apr 06, 2018 | 292.67 | 293.60 | 283.50 | 285.06 | 1,664,568 | -10.21(-3.46%) |
Apr 05, 2018 | 293.21 | 295.51 | 289.62 | 295.27 | 1,865,217 | +4.14(+1.42%) |
Apr 04, 2018 | 280.13 | 291.29 | 278.96 | 291.13 | 1,701,386 | +6.03(+2.12%) |
Apr 03, 2018 | 285.32 | 287.08 | 281.67 | 285.10 | 1,522,463 | +1.46(+0.51%) |