Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 254.99 | 257.13 | 253.09 | 253.23 | 1,479,174 | +0.16(+0.06%) |
Jun 28, 2018 | 252.86 | 254.33 | 249.88 | 253.07 | 1,661,699 | +0.39(+0.16%) |
Jun 27, 2018 | 256.63 | 258.97 | 252.47 | 252.68 | 1,777,552 | -3.69(-1.44%) |
Jun 26, 2018 | 256.13 | 257.52 | 254.65 | 256.36 | 1,949,235 | +0.26(+0.10%) |
Jun 25, 2018 | 254.88 | 260.00 | 253.81 | 256.10 | 2,268,863 | -0.52(-0.20%) |
Jun 22, 2018 | 258.33 | 258.70 | 256.03 | 256.62 | 1,639,206 | -0.86(-0.33%) |
Jun 21, 2018 | 259.42 | 259.60 | 255.53 | 257.48 | 1,770,167 | -2.12(-0.82%) |
Jun 20, 2018 | 259.18 | 261.41 | 258.26 | 259.60 | 1,890,847 | +0.29(+0.11%) |
Jun 19, 2018 | 262.91 | 263.69 | 258.56 | 259.31 | 2,124,916 | -6.00(-2.26%) |
Jun 18, 2018 | 263.48 | 265.69 | 262.29 | 265.31 | 1,471,221 | -0.53(-0.20%) |
Jun 15, 2018 | 266.23 | 266.23 | 265.84 | 2,083,910 | -0.38(-0.14%) | |
Jun 14, 2018 | 269.61 | 270.69 | 265.73 | 266.23 | 1,628,222 | -3.22(-1.20%) |
Jun 13, 2018 | 269.72 | 272.41 | 268.01 | 269.45 | 2,349,858 | -0.69(-0.26%) |
Jun 12, 2018 | 273.98 | 274.32 | 266.79 | 270.14 | 2,033,527 | -3.55(-1.30%) |
Jun 11, 2018 | 276.11 | 276.54 | 273.57 | 273.69 | 1,062,824 | -2.58(-0.93%) |
Jun 08, 2018 | 275.77 | 276.52 | 272.66 | 276.27 | 1,470,314 | +0.31(+0.11%) |
Jun 07, 2018 | 274.72 | 276.13 | 273.38 | 275.96 | 1,269,112 | +1.75(+0.64%) |
Jun 06, 2018 | 273.01 | 274.21 | 1,263,951 | -0.09(-0.03%) | ||
Jun 05, 2018 | 272.67 | 275.36 | 272.14 | 274.31 | 1,018,571 | +1.59(+0.58%) |
Jun 04, 2018 | 271.81 | 273.65 | 271.05 | 272.72 | 778,500 | +1.32(+0.49%) |
Jun 01, 2018 | 271.65 | 272.41 | 270.41 | 271.40 | 1,034,681 | +1.79(+0.66%) |
May 31, 2018 | 273.64 | 274.53 | 269.55 | 269.61 | 1,694,521 | -3.86(-1.41%) |
May 30, 2018 | 271.76 | 274.12 | 270.16 | 273.47 | 1,058,207 | +3.27(+1.21%) |
May 29, 2018 | 272.30 | 273.17 | 268.63 | 270.20 | 1,361,452 | -3.07(-1.12%) |
May 25, 2018 | 273.26 | 273.26 | 273.26 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.55 | 280.36 | 275.43 | 277.99 | 1,422,612 | +0.88(+0.32%) |
May 23, 2018 | 269.03 | 277.29 | 267.58 | 277.12 | 1,882,132 | +6.98(+2.58%) |
May 22, 2018 | 275.36 | 275.65 | 270.06 | 270.14 | 1,763,309 | -6.09(-2.20%) |
May 21, 2018 | 274.71 | 276.44 | 273.57 | 276.23 | 1,175,695 | +3.26(+1.20%) |
May 18, 2018 | 273.23 | 274.29 | 272.41 | 272.97 | 1,190,266 | +0.03(+0.01%) |
May 17, 2018 | 271.73 | 273.86 | 270.37 | 272.94 | 1,128,888 | +0.93(+0.34%) |
May 16, 2018 | 272.67 | 274.04 | 271.60 | 272.01 | 1,075,119 | -0.38(-0.14%) |
May 15, 2018 | 270.67 | 272.88 | 270.03 | 272.39 | 1,327,745 | +0.59(+0.22%) |
May 14, 2018 | 275.35 | 275.97 | 270.40 | 271.80 | 1,663,613 | -4.22(-1.53%) |
May 11, 2018 | 276.58 | 277.57 | 274.94 | 276.02 | 991,920 | -0.38(-0.14%) |
May 10, 2018 | 279.81 | 280.27 | 275.10 | 276.41 | 1,480,968 | -1.39(-0.50%) |
May 09, 2018 | 277.37 | 279.87 | 276.59 | 277.80 | 1,995,751 | +1.64(+0.60%) |
May 08, 2018 | 270.63 | 277.18 | 270.28 | 276.15 | 3,462,397 | +5.52(+2.04%) |
May 07, 2018 | 265.96 | 270.81 | 265.85 | 270.63 | 2,133,015 | +5.34(+2.01%) |
May 04, 2018 | 262.45 | 266.37 | 261.73 | 265.29 | 1,966,903 | +1.29(+0.49%) |
May 03, 2018 | 258.91 | 264.49 | 255.97 | 264.01 | 3,392,587 | +3.60(+1.38%) |
May 02, 2018 | 261.75 | 266.96 | 259.98 | 260.40 | 3,103,706 | -2.35(-0.90%) |
May 01, 2018 | 273.00 | 273.64 | 257.33 | 262.75 | 4,554,939 | -10.54(-3.86%) |
Apr 30, 2018 | 274.58 | 277.23 | 272.75 | 273.30 | 1,703,533 | -1.01(-0.37%) |
Apr 27, 2018 | 281.06 | 281.30 | 274.03 | 274.31 | 1,855,500 | -7.13(-2.53%) |
Apr 26, 2018 | 281.10 | 285.24 | 276.10 | 281.44 | 2,168,797 | +0.77(+0.27%) |
Apr 25, 2018 | 286.79 | 287.19 | 273.06 | 280.68 | 3,557,141 | -5.95(-2.08%) |
Apr 24, 2018 | 306.67 | 308.35 | 281.65 | 286.63 | 4,436,984 | -18.83(-6.17%) |
Apr 23, 2018 | 300.51 | 305.48 | 300.23 | 305.46 | 2,330,590 | +5.63(+1.88%) |
Apr 20, 2018 | 302.00 | 302.40 | 299.10 | 299.83 | 1,391,427 | -1.18(-0.39%) |
Apr 19, 2018 | 299.50 | 301.72 | 298.29 | 301.02 | 917,619 | +1.90(+0.63%) |
Apr 18, 2018 | 299.25 | 300.06 | 297.58 | 299.12 | 989,136 | +1.71(+0.58%) |
Apr 17, 2018 | 296.26 | 298.24 | 294.84 | 297.41 | 1,246,386 | +2.93(+1.00%) |
Apr 16, 2018 | 293.77 | 296.21 | 293.50 | 294.48 | 1,339,879 | +2.64(+0.90%) |
Apr 13, 2018 | 293.10 | 293.93 | 290.21 | 291.83 | 895,870 | -0.24(-0.08%) |
Apr 12, 2018 | 290.15 | 293.44 | 290.06 | 292.07 | 1,281,198 | +2.93(+1.01%) |
Apr 11, 2018 | 288.35 | 294.94 | 287.90 | 289.14 | 1,738,629 | +0.07(+0.02%) |
Apr 10, 2018 | 290.16 | 290.51 | 287.15 | 289.07 | 1,174,500 | +2.94(+1.03%) |
Apr 09, 2018 | 287.47 | 290.33 | 285.75 | 286.14 | 1,152,083 | +1.06(+0.37%) |
Apr 06, 2018 | 292.68 | 293.61 | 283.52 | 285.07 | 1,664,493 | -10.21(-3.46%) |
Apr 05, 2018 | 293.22 | 295.52 | 289.63 | 295.29 | 1,865,133 | +4.14(+1.42%) |
Apr 04, 2018 | 280.15 | 291.30 | 278.97 | 291.14 | 1,701,309 | +6.03(+2.12%) |
Apr 03, 2018 | 285.33 | 287.09 | 281.68 | 285.11 | 1,522,395 | +1.46(+0.51%) |