Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 293.23 | 298.42 | 288.56 | 288.76 | 472,560 | -2.89(-0.99%) |
Jun 28, 2018 | 290.24 | 293.14 | 287.57 | 291.65 | 654,710 | +2.32(+0.80%) |
Jun 27, 2018 | 300.38 | 302.18 | 288.98 | 289.33 | 806,502 | -9.98(-3.33%) |
Jun 26, 2018 | 301.37 | 302.89 | 298.57 | 299.31 | 773,521 | -2.85(-0.94%) |
Jun 25, 2018 | 308.49 | 308.49 | 297.48 | 302.16 | 756,431 | -8.01(-2.58%) |
Jun 22, 2018 | 319.08 | 319.28 | 309.65 | 310.17 | 778,185 | -5.91(-1.87%) |
Jun 21, 2018 | 317.25 | 321.10 | 312.13 | 316.08 | 318,351 | -2.40(-0.75%) |
Jun 20, 2018 | 320.98 | 317.64 | 318.48 | 254,461 | +1.70(+0.54%) | |
Jun 19, 2018 | 313.24 | 317.02 | 310.12 | 316.78 | 557,447 | -1.49(-0.47%) |
Jun 18, 2018 | 312.93 | 319.38 | 312.03 | 318.27 | 260,180 | +2.45(+0.78%) |
Jun 15, 2018 | 318.31 | 311.38 | 315.82 | 935,663 | -0.67(-0.21%) | |
Jun 14, 2018 | 320.59 | 320.60 | 314.49 | 316.49 | 416,948 | -3.84(-1.20%) |
Jun 13, 2018 | 320.53 | 325.41 | 316.85 | 320.33 | 360,893 | +0.19(+0.06%) |
Jun 12, 2018 | 322.72 | 323.38 | 317.36 | 320.14 | 298,018 | -0.97(-0.30%) |
Jun 11, 2018 | 327.91 | 329.65 | 319.25 | 321.11 | 371,193 | -4.61(-1.42%) |
Jun 08, 2018 | 322.21 | 326.21 | 319.87 | 325.72 | 384,148 | +3.32(+1.03%) |
Jun 07, 2018 | 325.00 | 326.57 | 319.41 | 322.40 | 456,057 | -1.19(-0.37%) |
Jun 06, 2018 | 325.72 | 323.59 | 453,472 | +4.89(+1.53%) | ||
Jun 05, 2018 | 320.21 | 321.83 | 317.62 | 318.70 | 374,772 | -0.82(-0.26%) |
Jun 04, 2018 | 318.52 | 319.99 | 316.25 | 319.52 | 443,351 | +1.79(+0.56%) |
Jun 01, 2018 | 316.93 | 319.69 | 315.96 | 317.73 | 677,103 | +5.60(+1.79%) |
May 31, 2018 | 314.92 | 316.67 | 310.20 | 312.13 | 515,637 | -2.85(-0.90%) |
May 30, 2018 | 312.09 | 317.77 | 310.66 | 314.98 | 695,260 | +7.99(+2.60%) |
May 29, 2018 | 315.77 | 316.58 | 305.16 | 306.99 | 877,410 | -12.47(-3.90%) |
May 25, 2018 | 319.46 | 319.46 | 319.46 | 0 | -2.83(-0.88%) | |
May 24, 2018 | 322.70 | 323.76 | 317.60 | 322.29 | 356,093 | -1.41(-0.44%) |
May 23, 2018 | 320.81 | 324.47 | 319.37 | 323.70 | 443,307 | -0.61(-0.19%) |
May 22, 2018 | 323.67 | 327.91 | 322.86 | 324.31 | 284,361 | +2.11(+0.65%) |
May 21, 2018 | 324.63 | 326.24 | 321.26 | 322.20 | 469,332 | +0.42(+0.13%) |
May 18, 2018 | 324.00 | 325.93 | 320.00 | 321.78 | 386,033 | -1.58(-0.49%) |
May 17, 2018 | 321.97 | 325.35 | 319.63 | 323.36 | 675,525 | +1.27(+0.39%) |
May 16, 2018 | 319.92 | 325.38 | 318.14 | 322.09 | 361,381 | +0.80(+0.25%) |
May 15, 2018 | 317.96 | 323.00 | 317.92 | 321.29 | 445,518 | +2.09(+0.65%) |
May 14, 2018 | 321.20 | 322.56 | 318.05 | 319.20 | 481,843 | -1.82(-0.57%) |
May 11, 2018 | 321.50 | 324.77 | 319.58 | 321.02 | 343,294 | +0.74(+0.23%) |
May 10, 2018 | 317.84 | 323.70 | 315.84 | 320.28 | 401,818 | +3.16(+1.00%) |
May 09, 2018 | 313.44 | 318.71 | 310.44 | 317.12 | 387,706 | +4.39(+1.40%) |
May 08, 2018 | 306.51 | 313.93 | 306.51 | 312.73 | 538,230 | +5.41(+1.76%) |
May 07, 2018 | 306.00 | 309.48 | 303.10 | 307.32 | 363,839 | +1.50(+0.49%) |
May 04, 2018 | 302.13 | 309.23 | 297.96 | 305.82 | 508,955 | +2.34(+0.77%) |
May 03, 2018 | 303.00 | 306.09 | 294.23 | 303.48 | 639,333 | -2.53(-0.83%) |
May 02, 2018 | 304.22 | 309.40 | 299.78 | 306.01 | 846,622 | +0.55(+0.18%) |
May 01, 2018 | 295.00 | 308.37 | 294.72 | 305.46 | 832,252 | +5.85(+1.95%) |
Apr 30, 2018 | 305.92 | 306.81 | 299.61 | 299.61 | 939,528 | -6.00(-1.96%) |
Apr 27, 2018 | 300.00 | 306.75 | 297.03 | 305.61 | 2,129,453 | +48.24(+18.74%) |
Apr 26, 2018 | 257.79 | 260.19 | 256.00 | 257.37 | 535,261 | -0.21(-0.08%) |
Apr 25, 2018 | 258.27 | 259.84 | 254.80 | 257.58 | 484,330 | -0.03(-0.01%) |
Apr 24, 2018 | 257.24 | 262.68 | 253.21 | 257.61 | 697,318 | +3.38(+1.33%) |
Apr 23, 2018 | 252.15 | 255.83 | 250.24 | 254.23 | 304,320 | +3.40(+1.36%) |
Apr 20, 2018 | 250.54 | 253.74 | 248.76 | 250.83 | 476,318 | +1.69(+0.68%) |
Apr 19, 2018 | 241.30 | 251.16 | 241.30 | 249.14 | 587,141 | +6.42(+2.65%) |
Apr 18, 2018 | 245.53 | 247.00 | 241.83 | 242.72 | 576,938 | -1.89(-0.77%) |
Apr 17, 2018 | 249.20 | 249.20 | 243.68 | 244.61 | 400,786 | -1.96(-0.79%) |
Apr 16, 2018 | 249.51 | 252.01 | 245.46 | 246.57 | 288,234 | -0.46(-0.19%) |
Apr 13, 2018 | 253.90 | 253.90 | 245.39 | 247.03 | 620,647 | -3.53(-1.41%) |
Apr 12, 2018 | 245.91 | 252.39 | 244.00 | 250.56 | 362,958 | +6.97(+2.86%) |
Apr 11, 2018 | 243.12 | 245.76 | 241.78 | 243.59 | 357,135 | -2.07(-0.84%) |
Apr 10, 2018 | 241.80 | 246.62 | 239.66 | 245.66 | 659,974 | +8.55(+3.61%) |
Apr 09, 2018 | 238.43 | 243.32 | 236.86 | 237.11 | 435,964 | +1.05(+0.44%) |
Apr 06, 2018 | 239.29 | 241.60 | 232.64 | 236.06 | 707,447 | -6.22(-2.57%) |
Apr 05, 2018 | 242.41 | 244.98 | 240.29 | 242.28 | 420,714 | +1.47(+0.61%) |
Apr 04, 2018 | 231.14 | 241.72 | 231.01 | 240.81 | 587,711 | +4.32(+1.83%) |
Apr 03, 2018 | 235.72 | 238.65 | 231.60 | 236.49 | 550,000 | +3.07(+1.32%) |