Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 268.99 | 266.61 | 478,453 | +4.23(+1.61%) | ||
Jun 28, 2018 | 261.35 | 263.42 | 258.22 | 262.38 | 385,188 | +1.58(+0.61%) |
Jun 27, 2018 | 265.28 | 270.72 | 260.49 | 260.79 | 476,134 | -3.26(-1.23%) |
Jun 26, 2018 | 265.22 | 265.22 | 263.30 | 264.05 | 462,684 | +0.13(+0.05%) |
Jun 25, 2018 | 265.76 | 265.76 | 260.74 | 263.92 | 434,760 | -2.99(-1.12%) |
Jun 22, 2018 | 268.96 | 269.54 | 266.59 | 266.91 | 1,417,075 | +0.10(+0.04%) |
Jun 21, 2018 | 267.49 | 268.84 | 264.89 | 266.81 | 519,711 | -1.34(-0.50%) |
Jun 20, 2018 | 267.23 | 269.04 | 266.80 | 268.15 | 411,327 | +1.06(+0.40%) |
Jun 19, 2018 | 269.05 | 269.79 | 265.85 | 267.09 | 468,883 | -5.07(-1.86%) |
Jun 18, 2018 | 271.68 | 272.93 | 269.67 | 272.16 | 344,490 | -2.26(-0.82%) |
Jun 15, 2018 | 274.81 | 270.01 | 274.43 | 597,378 | +0.76(+0.28%) | |
Jun 14, 2018 | 276.66 | 276.66 | 272.98 | 273.66 | 377,958 | -2.21(-0.80%) |
Jun 13, 2018 | 276.64 | 278.21 | 274.93 | 275.88 | 335,919 | -0.80(-0.29%) |
Jun 12, 2018 | 276.15 | 278.02 | 275.07 | 276.68 | 292,353 | +0.77(+0.28%) |
Jun 11, 2018 | 276.11 | 276.84 | 273.41 | 275.90 | 315,517 | -0.05(-0.02%) |
Jun 08, 2018 | 275.06 | 276.34 | 273.77 | 275.95 | 227,937 | +1.23(+0.45%) |
Jun 07, 2018 | 274.93 | 276.35 | 274.25 | 274.73 | 273,903 | +0.53(+0.19%) |
Jun 06, 2018 | 274.44 | 270.17 | 274.19 | 415,830 | +1.60(+0.59%) | |
Jun 05, 2018 | 271.56 | 273.73 | 271.27 | 272.59 | 260,284 | +1.84(+0.68%) |
Jun 04, 2018 | 270.63 | 271.47 | 268.05 | 270.75 | 234,646 | +0.74(+0.28%) |
Jun 01, 2018 | 269.05 | 271.60 | 267.78 | 270.01 | 269,455 | +3.52(+1.32%) |
May 31, 2018 | 269.01 | 269.29 | 265.64 | 266.49 | 551,482 | -2.79(-1.04%) |
May 30, 2018 | 266.08 | 270.79 | 265.31 | 269.29 | 371,385 | +4.27(+1.61%) |
May 29, 2018 | 267.81 | 268.75 | 263.81 | 265.01 | 432,104 | -4.89(-1.81%) |
May 25, 2018 | 269.90 | 269.90 | 269.90 | 0 | -2.54(-0.93%) | |
May 24, 2018 | 270.49 | 272.74 | 268.64 | 272.44 | 485,476 | +2.97(+1.10%) |
May 23, 2018 | 269.73 | 270.05 | 266.64 | 269.48 | 351,116 | -0.87(-0.32%) |
May 22, 2018 | 272.49 | 275.38 | 270.00 | 270.35 | 454,691 | -1.38(-0.51%) |
May 21, 2018 | 268.28 | 272.61 | 268.20 | 271.73 | 421,408 | +5.55(+2.08%) |
May 18, 2018 | 265.77 | 267.12 | 265.14 | 266.18 | 561,064 | +0.21(+0.08%) |
May 17, 2018 | 266.46 | 266.71 | 264.53 | 265.97 | 469,808 | -0.48(-0.18%) |
May 16, 2018 | 268.35 | 269.37 | 265.92 | 266.45 | 415,579 | -2.63(-0.98%) |
May 15, 2018 | 267.97 | 269.31 | 266.40 | 269.08 | 317,066 | -0.16(-0.06%) |
May 14, 2018 | 270.56 | 271.80 | 268.84 | 269.25 | 351,848 | -0.76(-0.28%) |
May 11, 2018 | 269.90 | 271.07 | 269.31 | 270.01 | 403,813 | +0.19(+0.07%) |
May 10, 2018 | 267.17 | 270.36 | 266.00 | 269.82 | 490,481 | +4.02(+1.51%) |
May 09, 2018 | 263.81 | 266.38 | 260.74 | 265.80 | 313,672 | +3.26(+1.24%) |
May 08, 2018 | 260.56 | 263.02 | 260.06 | 262.54 | 283,984 | +1.04(+0.40%) |
May 07, 2018 | 260.50 | 261.86 | 257.99 | 261.50 | 394,526 | +1.37(+0.53%) |
May 04, 2018 | 254.32 | 261.18 | 253.25 | 260.12 | 379,474 | +4.38(+1.71%) |
May 03, 2018 | 252.94 | 256.69 | 248.76 | 255.75 | 445,917 | +1.96(+0.77%) |
May 02, 2018 | 255.01 | 256.96 | 252.66 | 253.79 | 659,887 | -2.06(-0.80%) |
May 01, 2018 | 255.08 | 256.22 | 251.39 | 255.84 | 529,010 | +0.56(+0.22%) |
Apr 30, 2018 | 259.49 | 260.89 | 255.26 | 255.28 | 545,854 | -3.95(-1.52%) |
Apr 27, 2018 | 257.24 | 259.52 | 256.37 | 259.24 | 390,214 | +2.00(+0.78%) |
Apr 26, 2018 | 259.08 | 259.17 | 254.88 | 257.24 | 468,080 | -1.56(-0.60%) |
Apr 25, 2018 | 256.30 | 258.95 | 252.13 | 258.79 | 875,570 | +1.90(+0.74%) |
Apr 24, 2018 | 267.99 | 267.99 | 252.47 | 256.89 | 1,026,441 | -10.86(-4.06%) |
Apr 23, 2018 | 273.42 | 273.42 | 264.53 | 267.75 | 693,840 | -4.88(-1.79%) |
Apr 20, 2018 | 268.57 | 275.11 | 265.70 | 272.63 | 947,832 | +2.09(+0.77%) |
Apr 19, 2018 | 269.73 | 271.53 | 267.19 | 270.54 | 407,665 | +0.31(+0.11%) |
Apr 18, 2018 | 268.82 | 270.99 | 267.22 | 270.23 | 451,507 | +2.81(+1.05%) |
Apr 17, 2018 | 267.38 | 268.98 | 266.07 | 267.42 | 467,955 | +2.33(+0.88%) |
Apr 16, 2018 | 266.23 | 266.71 | 264.67 | 265.09 | 384,304 | +1.19(+0.45%) |
Apr 13, 2018 | 266.91 | 267.02 | 262.69 | 263.90 | 329,714 | -1.24(-0.47%) |
Apr 12, 2018 | 262.54 | 266.40 | 262.52 | 265.14 | 379,510 | +4.22(+1.62%) |
Apr 11, 2018 | 261.60 | 263.20 | 260.36 | 260.92 | 456,854 | -3.02(-1.14%) |
Apr 10, 2018 | 263.44 | 266.20 | 262.17 | 263.93 | 483,496 | +4.89(+1.89%) |
Apr 09, 2018 | 259.80 | 263.64 | 258.51 | 259.04 | 647,374 | +0.23(+0.09%) |
Apr 06, 2018 | 264.47 | 265.77 | 257.52 | 258.81 | 584,994 | -7.06(-2.66%) |
Apr 05, 2018 | 269.30 | 269.33 | 264.43 | 265.87 | 669,086 | -1.24(-0.46%) |
Apr 04, 2018 | 261.91 | 267.44 | 260.56 | 267.11 | 701,504 | +0.19(+0.07%) |
Apr 03, 2018 | 265.75 | 266.91 | 261.57 | 266.91 | 734,674 | +1.99(+0.75%) |