Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 309.15 | 321.92 | 305.50 | 310.19 | 659,716 | +6.90(+2.28%) |
Jun 28, 2018 | 290.00 | 304.45 | 288.81 | 303.29 | 1,236,026 | +37.06(+13.92%) |
Jun 27, 2018 | 272.00 | 272.93 | 265.92 | 266.23 | 184,619 | -5.43(-2.00%) |
Jun 26, 2018 | 274.88 | 275.09 | 271.26 | 271.66 | 135,281 | -1.84(-0.67%) |
Jun 25, 2018 | 278.88 | 278.88 | 271.97 | 273.50 | 142,057 | -5.14(-1.84%) |
Jun 22, 2018 | 280.49 | 280.49 | 278.00 | 278.64 | 125,167 | -0.02(-0.01%) |
Jun 21, 2018 | 281.92 | 283.10 | 277.72 | 278.66 | 206,365 | -3.72(-1.32%) |
Jun 20, 2018 | 277.29 | 284.19 | 276.85 | 282.38 | 248,605 | +6.37(+2.31%) |
Jun 19, 2018 | 278.23 | 280.91 | 275.64 | 276.01 | 112,907 | -3.99(-1.43%) |
Jun 18, 2018 | 274.23 | 282.01 | 273.44 | 280.00 | 191,138 | +5.10(+1.86%) |
Jun 15, 2018 | 276.97 | 274.55 | 274.90 | 165,057 | +0.35(+0.13%) | |
Jun 14, 2018 | 274.01 | 276.37 | 272.57 | 274.55 | 128,561 | +0.85(+0.31%) |
Jun 13, 2018 | 276.00 | 277.36 | 273.05 | 273.70 | 215,906 | -2.59(-0.94%) |
Jun 12, 2018 | 275.58 | 277.34 | 275.55 | 276.29 | 210,929 | +0.78(+0.28%) |
Jun 11, 2018 | 274.39 | 277.43 | 272.01 | 275.51 | 291,061 | +1.17(+0.43%) |
Jun 08, 2018 | 271.13 | 274.58 | 268.62 | 274.34 | 234,565 | +2.79(+1.03%) |
Jun 07, 2018 | 268.68 | 271.76 | 268.15 | 271.55 | 216,785 | +3.14(+1.17%) |
Jun 06, 2018 | 268.83 | 265.56 | 268.41 | 183,527 | +2.94(+1.11%) | |
Jun 05, 2018 | 264.40 | 265.59 | 261.86 | 265.47 | 144,362 | +1.79(+0.68%) |
Jun 04, 2018 | 264.02 | 266.45 | 261.50 | 263.68 | 152,715 | +0.00(+0.00%) |
Jun 01, 2018 | 262.61 | 264.62 | 261.23 | 263.68 | 184,489 | +1.64(+0.63%) |
May 31, 2018 | 264.18 | 265.41 | 260.43 | 262.04 | 155,711 | -2.63(-0.99%) |
May 30, 2018 | 263.80 | 266.72 | 263.26 | 264.67 | 277,311 | +1.44(+0.55%) |
May 29, 2018 | 264.30 | 267.58 | 261.38 | 263.23 | 225,064 | -2.34(-0.88%) |
May 25, 2018 | 265.57 | 265.57 | 265.57 | 0 | +0.09(+0.03%) | |
May 24, 2018 | 264.34 | 266.25 | 263.17 | 265.48 | 92,825 | +1.48(+0.56%) |
May 23, 2018 | 262.00 | 264.67 | 260.76 | 264.00 | 120,036 | +0.46(+0.17%) |
May 22, 2018 | 265.21 | 266.01 | 262.97 | 263.54 | 110,791 | -1.73(-0.65%) |
May 21, 2018 | 268.26 | 270.00 | 262.74 | 265.27 | 171,003 | -1.56(-0.58%) |
May 18, 2018 | 266.45 | 268.85 | 265.83 | 266.83 | 182,087 | +0.27(+0.10%) |
May 17, 2018 | 268.08 | 269.66 | 266.15 | 266.56 | 131,185 | -0.66(-0.25%) |
May 16, 2018 | 266.16 | 270.29 | 265.89 | 267.22 | 203,786 | +0.67(+0.25%) |
May 15, 2018 | 260.32 | 266.96 | 258.15 | 266.55 | 259,235 | +5.65(+2.17%) |
May 14, 2018 | 253.60 | 263.96 | 252.50 | 260.90 | 556,657 | +6.70(+2.64%) |
May 11, 2018 | 253.01 | 254.81 | 252.40 | 254.20 | 89,536 | +1.32(+0.52%) |
May 10, 2018 | 252.28 | 254.21 | 251.02 | 252.88 | 137,644 | +1.57(+0.62%) |
May 09, 2018 | 250.00 | 251.69 | 246.26 | 251.31 | 291,693 | +1.93(+0.77%) |
May 08, 2018 | 251.05 | 252.75 | 248.74 | 249.38 | 186,900 | -1.19(-0.47%) |
May 07, 2018 | 251.72 | 253.16 | 249.98 | 250.57 | 162,586 | -0.49(-0.20%) |
May 04, 2018 | 246.06 | 251.85 | 244.47 | 251.06 | 280,893 | +4.27(+1.73%) |
May 03, 2018 | 236.85 | 248.96 | 236.85 | 246.79 | 413,439 | +8.83(+3.71%) |
May 02, 2018 | 239.69 | 245.73 | 237.14 | 237.96 | 211,168 | -0.95(-0.40%) |
May 01, 2018 | 243.10 | 243.10 | 236.78 | 238.91 | 300,644 | -4.11(-1.69%) |
Apr 30, 2018 | 244.76 | 246.54 | 241.65 | 243.02 | 255,457 | -2.11(-0.86%) |
Apr 27, 2018 | 242.82 | 246.78 | 241.59 | 245.13 | 231,815 | +2.63(+1.08%) |
Apr 26, 2018 | 240.64 | 243.89 | 240.63 | 242.50 | 113,095 | +1.51(+0.63%) |
Apr 25, 2018 | 242.31 | 242.49 | 239.73 | 240.99 | 253,352 | -0.53(-0.22%) |
Apr 24, 2018 | 242.63 | 244.13 | 240.48 | 241.52 | 128,024 | -0.87(-0.36%) |
Apr 23, 2018 | 245.42 | 247.74 | 242.28 | 242.39 | 112,821 | -2.26(-0.92%) |
Apr 20, 2018 | 243.72 | 246.00 | 242.28 | 244.65 | 208,797 | +1.08(+0.44%) |
Apr 19, 2018 | 243.20 | 245.00 | 241.50 | 243.57 | 140,937 | -0.61(-0.25%) |
Apr 18, 2018 | 243.59 | 245.33 | 243.03 | 244.18 | 187,608 | +1.53(+0.63%) |
Apr 17, 2018 | 244.47 | 244.47 | 241.21 | 242.65 | 140,166 | -0.07(-0.03%) |
Apr 16, 2018 | 241.59 | 243.63 | 240.11 | 242.72 | 164,684 | +1.24(+0.51%) |
Apr 13, 2018 | 241.00 | 242.79 | 239.28 | 241.48 | 175,686 | +0.81(+0.34%) |
Apr 12, 2018 | 244.94 | 245.80 | 239.00 | 240.67 | 175,511 | -3.58(-1.47%) |
Apr 11, 2018 | 244.30 | 246.66 | 242.56 | 244.25 | 89,309 | -1.46(-0.59%) |
Apr 10, 2018 | 247.34 | 247.76 | 244.38 | 245.71 | 183,292 | -0.01(-0.00%) |
Apr 09, 2018 | 245.91 | 248.09 | 243.26 | 245.72 | 196,573 | +0.60(+0.24%) |
Apr 06, 2018 | 243.76 | 246.36 | 242.40 | 245.12 | 161,481 | +0.34(+0.14%) |
Apr 05, 2018 | 242.80 | 245.20 | 241.72 | 244.78 | 109,299 | +2.45(+1.01%) |
Apr 04, 2018 | 239.26 | 243.96 | 239.26 | 242.33 | 175,873 | +0.57(+0.24%) |
Apr 03, 2018 | 244.00 | 244.00 | 238.40 | 241.76 | 234,114 | -1.06(-0.44%) |