Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 343.60 | 349.24 | 343.15 | 344.99 | 1,205,708 | +3.17(+0.93%) |
Jun 28, 2018 | 336.63 | 343.34 | 332.96 | 341.82 | 948,299 | +5.21(+1.55%) |
Jun 27, 2018 | 336.69 | 342.66 | 333.00 | 336.61 | 1,501,296 | +9.38(+2.87%) |
Jun 26, 2018 | 327.89 | 330.25 | 321.77 | 327.23 | 655,049 | +0.12(+0.04%) |
Jun 25, 2018 | 328.95 | 332.17 | 321.74 | 327.11 | 574,416 | -4.86(-1.46%) |
Jun 22, 2018 | 330.05 | 334.52 | 327.20 | 331.97 | 714,858 | +2.93(+0.89%) |
Jun 21, 2018 | 336.87 | 336.88 | 323.67 | 329.04 | 1,014,087 | -7.89(-2.34%) |
Jun 20, 2018 | 327.66 | 338.48 | 327.66 | 336.93 | 1,299,480 | +9.86(+3.01%) |
Jun 19, 2018 | 314.63 | 327.54 | 312.41 | 327.07 | 1,096,399 | +11.46(+3.63%) |
Jun 18, 2018 | 312.26 | 316.26 | 309.71 | 315.61 | 622,547 | +0.31(+0.10%) |
Jun 15, 2018 | 315.67 | 310.36 | 315.30 | 1,034,215 | -0.37(-0.12%) | |
Jun 14, 2018 | 309.94 | 317.82 | 307.58 | 315.67 | 606,885 | +7.39(+2.40%) |
Jun 13, 2018 | 310.12 | 313.67 | 307.63 | 308.28 | 465,208 | -1.25(-0.40%) |
Jun 12, 2018 | 311.71 | 312.42 | 308.84 | 309.53 | 353,560 | -2.42(-0.78%) |
Jun 11, 2018 | 308.00 | 313.93 | 306.12 | 311.95 | 535,499 | +3.85(+1.25%) |
Jun 08, 2018 | 308.22 | 310.62 | 303.52 | 308.10 | 644,261 | -0.62(-0.20%) |
Jun 07, 2018 | 315.53 | 317.25 | 305.28 | 308.72 | 829,118 | -6.41(-2.03%) |
Jun 06, 2018 | 312.89 | 315.68 | 312.01 | 315.13 | 630,038 | +3.28(+1.05%) |
Jun 05, 2018 | 310.14 | 315.38 | 306.49 | 311.85 | 714,446 | -0.24(-0.08%) |
Jun 04, 2018 | 307.64 | 314.79 | 304.96 | 312.09 | 1,153,797 | +5.21(+1.70%) |
Jun 01, 2018 | 301.34 | 311.36 | 297.78 | 306.88 | 1,012,723 | +6.56(+2.18%) |
May 31, 2018 | 301.37 | 304.87 | 297.64 | 300.32 | 663,062 | -0.57(-0.19%) |
May 30, 2018 | 297.05 | 301.71 | 294.02 | 300.89 | 775,655 | +4.39(+1.48%) |
May 29, 2018 | 291.79 | 298.00 | 291.69 | 296.50 | 737,540 | +2.76(+0.94%) |
May 25, 2018 | 293.74 | 293.74 | 293.74 | 0 | -0.87(-0.30%) | |
May 24, 2018 | 295.58 | 296.92 | 293.35 | 294.61 | 585,364 | -0.70(-0.24%) |
May 23, 2018 | 292.29 | 296.26 | 291.10 | 295.31 | 568,677 | +0.63(+0.21%) |
May 22, 2018 | 297.88 | 299.71 | 293.53 | 294.68 | 441,936 | -1.92(-0.65%) |
May 21, 2018 | 303.75 | 304.31 | 294.18 | 296.60 | 766,724 | -5.21(-1.73%) |
May 18, 2018 | 307.85 | 307.85 | 300.00 | 301.81 | 938,286 | -6.19(-2.01%) |
May 17, 2018 | 302.57 | 308.50 | 300.40 | 308.00 | 1,229,087 | +4.79(+1.58%) |
May 16, 2018 | 300.63 | 306.46 | 297.47 | 303.21 | 667,927 | +2.76(+0.92%) |
May 15, 2018 | 306.42 | 306.96 | 299.62 | 300.45 | 819,657 | -9.09(-2.94%) |
May 14, 2018 | 307.00 | 310.95 | 302.00 | 309.54 | 1,257,994 | +2.60(+0.85%) |
May 11, 2018 | 290.44 | 314.84 | 290.44 | 306.94 | 2,944,458 | +18.04(+6.24%) |
May 10, 2018 | 285.01 | 289.98 | 282.59 | 288.90 | 720,421 | +4.30(+1.51%) |
May 09, 2018 | 285.00 | 288.61 | 281.89 | 284.60 | 764,427 | -1.26(-0.44%) |
May 08, 2018 | 290.50 | 292.00 | 284.04 | 285.86 | 749,861 | -2.68(-0.93%) |
May 07, 2018 | 293.53 | 294.50 | 286.32 | 288.54 | 1,037,874 | -2.71(-0.93%) |
May 04, 2018 | 290.16 | 292.91 | 287.55 | 291.25 | 1,398,708 | -1.16(-0.40%) |
May 03, 2018 | 297.60 | 307.72 | 288.16 | 292.41 | 1,259,323 | -3.73(-1.26%) |
May 02, 2018 | 299.92 | 303.55 | 295.75 | 296.14 | 1,035,907 | -5.08(-1.69%) |
May 01, 2018 | 302.93 | 303.56 | 294.11 | 301.22 | 1,195,324 | -2.46(-0.81%) |
Apr 30, 2018 | 311.00 | 311.00 | 298.19 | 303.68 | 1,568,904 | -9.37(-2.99%) |
Apr 27, 2018 | 317.00 | 317.99 | 299.56 | 313.05 | 2,085,581 | -10.92(-3.37%) |
Apr 26, 2018 | 318.08 | 327.16 | 316.24 | 323.97 | 803,006 | +7.80(+2.47%) |
Apr 25, 2018 | 312.00 | 321.23 | 311.04 | 316.17 | 704,447 | +4.17(+1.34%) |
Apr 24, 2018 | 317.99 | 318.52 | 310.51 | 312.00 | 752,290 | -4.01(-1.27%) |
Apr 23, 2018 | 316.03 | 318.48 | 313.81 | 316.01 | 605,769 | +1.76(+0.56%) |
Apr 20, 2018 | 316.31 | 318.19 | 311.34 | 314.25 | 688,735 | -1.58(-0.50%) |
Apr 19, 2018 | 320.51 | 322.69 | 315.37 | 315.83 | 546,117 | -5.56(-1.73%) |
Apr 18, 2018 | 323.40 | 323.91 | 320.75 | 321.39 | 405,729 | -1.24(-0.38%) |
Apr 17, 2018 | 319.65 | 324.76 | 318.98 | 322.63 | 874,466 | +4.43(+1.39%) |
Apr 16, 2018 | 324.40 | 324.40 | 317.63 | 318.20 | 816,381 | -3.36(-1.04%) |
Apr 13, 2018 | 326.86 | 328.59 | 319.26 | 321.56 | 846,108 | -3.52(-1.08%) |
Apr 12, 2018 | 323.99 | 327.28 | 323.00 | 325.08 | 575,230 | +2.30(+0.71%) |
Apr 11, 2018 | 326.07 | 328.55 | 322.28 | 322.78 | 688,028 | -5.26(-1.60%) |
Apr 10, 2018 | 322.56 | 328.88 | 321.39 | 328.04 | 559,068 | +8.34(+2.61%) |
Apr 09, 2018 | 318.65 | 324.29 | 315.37 | 319.70 | 681,336 | +0.09(+0.03%) |
Apr 06, 2018 | 324.11 | 326.50 | 316.57 | 319.61 | 1,010,194 | -8.98(-2.73%) |
Apr 05, 2018 | 339.86 | 339.90 | 325.48 | 328.59 | 841,796 | -8.76(-2.60%) |
Apr 04, 2018 | 326.65 | 339.10 | 321.61 | 337.35 | 857,531 | +5.15(+1.55%) |
Apr 03, 2018 | 330.82 | 332.62 | 320.71 | 332.20 | 815,383 | +1.64(+0.50%) |