Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 280.89 | 284.91 | 279.96 | 280.19 | 763,308 | -0.02(-0.01%) |
Jun 28, 2018 | 279.31 | 282.05 | 275.93 | 280.21 | 966,229 | +1.03(+0.37%) |
Jun 27, 2018 | 282.23 | 285.24 | 279.08 | 279.18 | 1,156,734 | -2.50(-0.89%) |
Jun 26, 2018 | 286.09 | 286.97 | 281.46 | 281.69 | 1,237,729 | -3.99(-1.40%) |
Jun 25, 2018 | 281.73 | 286.78 | 281.39 | 285.68 | 1,362,604 | +1.51(+0.53%) |
Jun 22, 2018 | 286.84 | 288.18 | 283.56 | 284.16 | 1,048,984 | -1.27(-0.44%) |
Jun 21, 2018 | 283.15 | 285.83 | 279.79 | 285.43 | 1,812,889 | +1.25(+0.44%) |
Jun 20, 2018 | 286.23 | 286.93 | 283.71 | 284.18 | 1,097,748 | -1.60(-0.56%) |
Jun 19, 2018 | 290.32 | 292.05 | 285.04 | 285.79 | 1,227,732 | -7.81(-2.66%) |
Jun 18, 2018 | 292.12 | 294.53 | 291.45 | 293.60 | 1,024,779 | +0.82(+0.28%) |
Jun 15, 2018 | 293.73 | 293.73 | 292.78 | 1,691,446 | -0.95(-0.32%) | |
Jun 14, 2018 | 298.70 | 300.50 | 292.76 | 293.73 | 1,246,843 | -4.79(-1.60%) |
Jun 13, 2018 | 299.75 | 301.64 | 297.46 | 298.52 | 1,020,074 | -1.39(-0.46%) |
Jun 12, 2018 | 305.88 | 305.88 | 297.94 | 299.91 | 1,344,269 | -4.56(-1.50%) |
Jun 11, 2018 | 308.24 | 309.46 | 303.98 | 304.47 | 948,276 | -3.89(-1.26%) |
Jun 08, 2018 | 308.67 | 308.88 | 306.09 | 308.36 | 932,454 | +0.51(+0.17%) |
Jun 07, 2018 | 306.57 | 309.73 | 306.28 | 307.85 | 822,466 | +2.59(+0.85%) |
Jun 06, 2018 | 307.10 | 305.25 | 1,492,624 | +5.49(+1.83%) | ||
Jun 05, 2018 | 303.53 | 303.62 | 299.07 | 299.76 | 950,569 | -3.30(-1.09%) |
Jun 04, 2018 | 300.50 | 303.39 | 299.85 | 303.06 | 751,934 | +2.57(+0.85%) |
Jun 01, 2018 | 298.35 | 300.67 | 298.35 | 300.49 | 971,042 | +3.59(+1.21%) |
May 31, 2018 | 299.53 | 301.02 | 296.31 | 296.90 | 2,343,649 | -3.92(-1.30%) |
May 30, 2018 | 297.65 | 301.21 | 295.50 | 300.82 | 808,024 | +4.62(+1.56%) |
May 29, 2018 | 299.53 | 300.78 | 293.70 | 296.20 | 1,171,120 | -4.94(-1.64%) |
May 25, 2018 | 301.15 | 301.15 | 301.15 | 0 | -0.80(-0.26%) | |
May 24, 2018 | 297.58 | 302.62 | 296.76 | 301.95 | 1,530,411 | +4.15(+1.40%) |
May 23, 2018 | 293.13 | 297.91 | 292.30 | 297.79 | 909,661 | +3.38(+1.15%) |
May 22, 2018 | 299.54 | 299.54 | 293.22 | 294.41 | 1,716,409 | -6.22(-2.07%) |
May 21, 2018 | 300.04 | 302.06 | 298.43 | 300.63 | 810,066 | +2.12(+0.71%) |
May 18, 2018 | 295.00 | 299.66 | 294.87 | 298.51 | 1,306,706 | +4.08(+1.39%) |
May 17, 2018 | 291.36 | 295.53 | 290.93 | 294.43 | 1,116,929 | +3.05(+1.05%) |
May 16, 2018 | 291.98 | 294.79 | 290.51 | 291.38 | 1,082,930 | +1.08(+0.37%) |
May 15, 2018 | 287.92 | 293.37 | 287.92 | 290.30 | 1,377,174 | +1.13(+0.39%) |
May 14, 2018 | 295.01 | 295.41 | 288.58 | 289.17 | 1,314,470 | -5.97(-2.02%) |
May 11, 2018 | 296.36 | 296.63 | 294.30 | 295.13 | 911,359 | -1.01(-0.34%) |
May 10, 2018 | 299.04 | 299.84 | 295.59 | 296.14 | 1,355,761 | -1.07(-0.36%) |
May 09, 2018 | 299.57 | 300.88 | 295.95 | 297.21 | 1,288,897 | -1.52(-0.51%) |
May 08, 2018 | 289.75 | 299.60 | 288.76 | 298.74 | 2,265,551 | +11.01(+3.83%) |
May 07, 2018 | 286.35 | 289.75 | 285.14 | 287.72 | 1,293,235 | +2.98(+1.05%) |
May 04, 2018 | 284.37 | 286.00 | 282.65 | 284.75 | 1,095,184 | -1.66(-0.58%) |
May 03, 2018 | 277.53 | 289.98 | 275.84 | 286.41 | 2,192,229 | +7.73(+2.77%) |
May 02, 2018 | 278.73 | 286.35 | 276.92 | 278.68 | 2,386,301 | -0.05(-0.02%) |
May 01, 2018 | 292.33 | 292.81 | 274.31 | 278.73 | 3,621,464 | -13.45(-4.60%) |
Apr 30, 2018 | 293.10 | 296.23 | 291.55 | 292.18 | 1,212,506 | +0.17(+0.06%) |
Apr 27, 2018 | 302.12 | 302.46 | 291.08 | 292.00 | 1,625,045 | -10.99(-3.63%) |
Apr 26, 2018 | 303.94 | 308.36 | 297.36 | 302.99 | 1,506,891 | +1.21(+0.40%) |
Apr 25, 2018 | 305.75 | 309.07 | 288.52 | 301.78 | 2,364,183 | -8.07(-2.61%) |
Apr 24, 2018 | 324.92 | 326.03 | 301.81 | 309.85 | 2,077,572 | -13.25(-4.10%) |
Apr 23, 2018 | 323.60 | 325.59 | 320.35 | 323.10 | 976,925 | +0.18(+0.06%) |
Apr 20, 2018 | 326.14 | 326.14 | 321.75 | 322.92 | 720,105 | -1.90(-0.59%) |
Apr 19, 2018 | 324.61 | 326.51 | 323.16 | 324.82 | 746,042 | +0.29(+0.09%) |
Apr 18, 2018 | 324.00 | 326.12 | 321.26 | 324.53 | 690,328 | +2.41(+0.75%) |
Apr 17, 2018 | 320.14 | 323.00 | 317.49 | 322.12 | 1,372,540 | +2.99(+0.94%) |
Apr 16, 2018 | 320.40 | 321.16 | 318.18 | 319.13 | 927,406 | +1.04(+0.33%) |
Apr 13, 2018 | 320.79 | 321.15 | 316.38 | 318.09 | 796,492 | -1.32(-0.41%) |
Apr 12, 2018 | 316.66 | 320.77 | 316.50 | 319.40 | 767,888 | +4.90(+1.56%) |
Apr 11, 2018 | 313.60 | 318.71 | 313.05 | 314.50 | 875,923 | -0.08(-0.03%) |
Apr 10, 2018 | 319.65 | 320.18 | 311.99 | 314.59 | 1,143,779 | -0.77(-0.24%) |
Apr 09, 2018 | 320.82 | 322.08 | 314.55 | 315.36 | 1,059,976 | -3.75(-1.17%) |
Apr 06, 2018 | 323.62 | 326.26 | 317.06 | 319.11 | 1,189,783 | -7.54(-2.31%) |
Apr 05, 2018 | 322.09 | 327.42 | 319.86 | 326.64 | 1,171,036 | +5.98(+1.86%) |
Apr 04, 2018 | 308.64 | 320.77 | 306.67 | 320.67 | 1,046,004 | +6.71(+2.14%) |
Apr 03, 2018 | 314.22 | 315.40 | 309.06 | 313.95 | 1,128,273 | +0.47(+0.15%) |