Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 316.80 | 317.29 | 314.17 | 315.72 | 189,459 | +1.15(+0.36%) |
Jun 28, 2018 | 311.63 | 315.47 | 309.98 | 314.57 | 241,301 | +3.20(+1.03%) |
Jun 27, 2018 | 316.51 | 318.16 | 311.04 | 311.38 | 313,617 | -6.35(-2.00%) |
Jun 26, 2018 | 313.32 | 318.80 | 312.75 | 317.72 | 165,652 | +4.03(+1.29%) |
Jun 25, 2018 | 312.95 | 314.23 | 308.23 | 313.69 | 282,050 | +1.58(+0.51%) |
Jun 22, 2018 | 320.31 | 320.31 | 311.04 | 312.11 | 1,533,525 | -8.09(-2.53%) |
Jun 21, 2018 | 315.50 | 320.57 | 313.06 | 320.21 | 198,293 | +4.91(+1.56%) |
Jun 20, 2018 | 316.65 | 321.71 | 314.83 | 315.30 | 416,494 | -1.50(-0.47%) |
Jun 19, 2018 | 321.30 | 321.30 | 314.21 | 316.80 | 233,041 | -4.98(-1.55%) |
Jun 18, 2018 | 316.64 | 322.25 | 313.87 | 321.79 | 310,997 | +4.23(+1.33%) |
Jun 15, 2018 | 321.76 | 317.56 | 317.56 | 2,571,080 | -2.90(-0.91%) | |
Jun 14, 2018 | 315.62 | 320.69 | 313.98 | 320.46 | 184,985 | +5.94(+1.89%) |
Jun 13, 2018 | 315.80 | 316.42 | 312.97 | 314.53 | 165,298 | -0.69(-0.22%) |
Jun 12, 2018 | 316.89 | 316.92 | 312.84 | 315.21 | 153,297 | -2.11(-0.66%) |
Jun 11, 2018 | 320.62 | 320.81 | 314.98 | 317.32 | 172,513 | -3.48(-1.09%) |
Jun 08, 2018 | 317.05 | 323.40 | 315.61 | 320.81 | 130,145 | +3.39(+1.07%) |
Jun 07, 2018 | 322.86 | 322.91 | 315.96 | 317.41 | 138,187 | -5.83(-1.80%) |
Jun 06, 2018 | 323.24 | 218,500 | -2.64(-0.81%) | |||
Jun 05, 2018 | 323.37 | 326.60 | 322.44 | 325.88 | 173,869 | +1.77(+0.54%) |
Jun 04, 2018 | 323.82 | 324.24 | 322.08 | 324.11 | 144,667 | +1.47(+0.46%) |
Jun 01, 2018 | 321.57 | 324.60 | 319.28 | 322.64 | 142,593 | +2.81(+0.88%) |
May 31, 2018 | 323.81 | 323.81 | 318.26 | 319.83 | 130,024 | -3.92(-1.21%) |
May 30, 2018 | 321.10 | 325.98 | 320.86 | 323.76 | 134,015 | +3.69(+1.15%) |
May 29, 2018 | 318.25 | 320.30 | 315.81 | 320.07 | 119,937 | +1.11(+0.35%) |
May 25, 2018 | 318.96 | 318.96 | 318.96 | 0 | -2.79(-0.87%) | |
May 24, 2018 | 321.03 | 323.14 | 315.60 | 321.75 | 107,052 | +0.20(+0.06%) |
May 23, 2018 | 318.92 | 322.14 | 317.72 | 321.56 | 160,038 | +2.05(+0.64%) |
May 22, 2018 | 325.96 | 325.96 | 318.81 | 319.51 | 167,257 | -5.94(-1.83%) |
May 21, 2018 | 328.39 | 329.35 | 324.96 | 325.45 | 130,099 | -1.23(-0.38%) |
May 18, 2018 | 327.00 | 328.38 | 325.50 | 326.68 | 83,806 | +1.38(+0.42%) |
May 17, 2018 | 325.43 | 327.11 | 324.30 | 325.29 | 64,014 | -0.22(-0.07%) |
May 16, 2018 | 320.87 | 327.34 | 320.87 | 325.51 | 157,147 | +5.53(+1.73%) |
May 15, 2018 | 320.14 | 321.02 | 317.30 | 319.98 | 103,083 | -1.54(-0.48%) |
May 14, 2018 | 323.41 | 324.81 | 319.56 | 321.52 | 87,396 | -1.90(-0.59%) |
May 11, 2018 | 319.74 | 323.71 | 318.67 | 323.42 | 78,696 | +3.46(+1.08%) |
May 10, 2018 | 317.92 | 322.28 | 316.22 | 319.96 | 147,851 | +2.18(+0.68%) |
May 09, 2018 | 314.15 | 317.79 | 310.63 | 317.79 | 114,880 | +3.64(+1.16%) |
May 08, 2018 | 308.76 | 314.27 | 307.53 | 314.15 | 115,330 | +5.39(+1.75%) |
May 07, 2018 | 310.73 | 310.73 | 307.56 | 308.76 | 133,282 | -1.25(-0.40%) |
May 04, 2018 | 305.76 | 311.66 | 303.88 | 310.01 | 91,990 | +3.80(+1.24%) |
May 03, 2018 | 304.30 | 308.00 | 303.76 | 306.21 | 108,815 | +0.54(+0.18%) |
May 02, 2018 | 303.07 | 307.61 | 301.56 | 305.67 | 161,244 | +1.82(+0.60%) |
May 01, 2018 | 302.33 | 304.55 | 298.29 | 303.85 | 99,814 | +1.72(+0.57%) |
Apr 30, 2018 | 304.69 | 305.43 | 302.13 | 302.13 | 171,732 | -1.84(-0.61%) |
Apr 27, 2018 | 299.84 | 305.30 | 297.44 | 303.97 | 89,443 | +4.84(+1.62%) |
Apr 26, 2018 | 301.45 | 303.77 | 297.72 | 299.13 | 119,243 | -1.16(-0.39%) |
Apr 25, 2018 | 297.01 | 301.51 | 293.74 | 300.29 | 130,227 | +2.73(+0.92%) |
Apr 24, 2018 | 296.33 | 298.95 | 291.06 | 297.56 | 193,302 | +0.84(+0.28%) |
Apr 23, 2018 | 299.23 | 299.23 | 294.25 | 296.72 | 136,793 | -0.15(-0.05%) |
Apr 20, 2018 | 295.05 | 307.06 | 295.05 | 296.87 | 165,108 | +10.55(+3.68%) |
Apr 19, 2018 | 287.74 | 289.95 | 284.79 | 286.32 | 114,274 | -1.83(-0.64%) |
Apr 18, 2018 | 285.78 | 289.70 | 285.02 | 288.15 | 100,394 | +3.19(+1.12%) |
Apr 17, 2018 | 282.77 | 286.13 | 280.53 | 284.97 | 102,558 | +4.26(+1.52%) |
Apr 16, 2018 | 278.78 | 281.79 | 277.57 | 280.70 | 50,181 | +3.27(+1.18%) |
Apr 13, 2018 | 278.00 | 279.36 | 276.37 | 277.43 | 92,401 | +0.29(+0.11%) |
Apr 12, 2018 | 277.16 | 279.64 | 275.68 | 277.13 | 72,707 | +1.27(+0.46%) |
Apr 11, 2018 | 274.12 | 276.26 | 270.83 | 275.86 | 67,440 | +1.06(+0.39%) |
Apr 10, 2018 | 271.08 | 277.95 | 268.86 | 274.80 | 137,638 | +5.74(+2.13%) |
Apr 09, 2018 | 270.08 | 277.25 | 268.97 | 269.06 | 110,769 | -0.38(-0.14%) |
Apr 06, 2018 | 273.91 | 277.90 | 267.71 | 269.44 | 53,884 | -6.39(-2.32%) |
Apr 05, 2018 | 273.49 | 276.26 | 273.11 | 275.83 | 84,269 | +3.14(+1.15%) |
Apr 04, 2018 | 265.67 | 273.35 | 265.67 | 272.69 | 96,924 | +4.48(+1.67%) |
Apr 03, 2018 | 263.34 | 268.80 | 262.36 | 268.21 | 142,088 | +5.44(+2.07%) |