Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 248.83 | 246.54 | 246.66 | 107,332,432 | +0.36(+0.14%) | |
Jun 28, 2018 | 244.85 | 247.09 | 244.13 | 246.31 | 84,291,648 | +1.40(+0.57%) |
Jun 27, 2018 | 247.55 | 249.01 | 244.75 | 244.91 | 115,492,312 | -2.05(-0.83%) |
Jun 26, 2018 | 246.99 | 247.83 | 246.22 | 246.95 | 75,480,352 | +0.55(+0.22%) |
Jun 25, 2018 | 248.63 | 248.79 | 244.69 | 246.41 | 151,573,280 | -3.40(-1.36%) |
Jun 22, 2018 | 250.65 | 250.75 | 249.58 | 249.81 | 62,262,000 | +0.45(+0.18%) |
Jun 21, 2018 | 250.92 | 250.94 | 248.84 | 249.35 | 78,125,768 | -1.57(-0.63%) |
Jun 20, 2018 | 251.20 | 251.61 | 250.58 | 250.93 | 59,120,792 | +0.43(+0.17%) |
Jun 19, 2018 | 249.14 | 250.73 | 248.71 | 250.50 | 107,215,112 | -0.96(-0.38%) |
Jun 18, 2018 | 250.49 | 251.59 | 250.00 | 251.46 | 57,897,576 | -0.52(-0.21%) |
Jun 15, 2018 | 252.33 | 250.36 | 251.98 | 132,021,960 | -0.32(-0.13%) | |
Jun 14, 2018 | 252.56 | 252.85 | 251.70 | 252.30 | 85,161,888 | +0.63(+0.25%) |
Jun 13, 2018 | 252.72 | 252.98 | 251.46 | 251.67 | 87,332,208 | -0.81(-0.32%) |
Jun 12, 2018 | 252.58 | 252.85 | 251.81 | 252.48 | 79,879,032 | +0.33(+0.13%) |
Jun 11, 2018 | 252.04 | 252.88 | 251.92 | 252.15 | 65,046,336 | +0.34(+0.13%) |
Jun 08, 2018 | 250.60 | 251.87 | 250.43 | 251.81 | 79,695,552 | +0.74(+0.30%) |
Jun 07, 2018 | 251.60 | 251.90 | 250.14 | 251.07 | 80,584,424 | -0.03(-0.01%) |
Jun 06, 2018 | 251.21 | 249.01 | 251.10 | 69,259,024 | +2.08(+0.84%) | |
Jun 05, 2018 | 248.97 | 249.41 | 248.19 | 249.02 | 56,476,448 | +0.18(+0.07%) |
Jun 04, 2018 | 248.50 | 249.09 | 248.26 | 248.84 | 50,129,192 | +1.18(+0.48%) |
Jun 01, 2018 | 246.58 | 247.97 | 246.51 | 247.66 | 78,721,928 | +2.41(+0.98%) |
May 31, 2018 | 246.35 | 246.66 | 244.63 | 245.25 | 103,298,040 | -1.51(-0.61%) |
May 30, 2018 | 244.85 | 247.22 | 244.78 | 246.76 | 76,945,648 | +3.25(+1.33%) |
May 29, 2018 | 244.68 | 245.46 | 242.37 | 243.51 | 127,936,968 | -2.83(-1.15%) |
May 25, 2018 | 246.35 | 246.35 | 246.35 | 0 | -0.59(-0.24%) | |
May 24, 2018 | 247.04 | 247.32 | 245.11 | 246.94 | 83,985,128 | -0.51(-0.20%) |
May 23, 2018 | 245.46 | 247.47 | 245.30 | 247.44 | 71,437,400 | +0.68(+0.28%) |
May 22, 2018 | 247.99 | 248.25 | 246.43 | 246.76 | 58,494,716 | -0.69(-0.28%) |
May 21, 2018 | 247.13 | 248.00 | 245.62 | 247.45 | 64,091,888 | +1.85(+0.75%) |
May 18, 2018 | 245.87 | 246.24 | 245.24 | 245.61 | 71,109,784 | -0.62(-0.25%) |
May 17, 2018 | 246.16 | 247.32 | 245.43 | 246.22 | 62,437,524 | -0.21(-0.08%) |
May 16, 2018 | 245.43 | 246.90 | 245.41 | 246.43 | 59,575,220 | +1.03(+0.42%) |
May 15, 2018 | 245.84 | 245.86 | 244.43 | 245.40 | 96,095,512 | -1.70(-0.69%) |
May 14, 2018 | 247.43 | 248.09 | 246.54 | 247.10 | 60,516,440 | +0.12(+0.05%) |
May 11, 2018 | 246.36 | 247.25 | 245.83 | 246.98 | 66,142,384 | +0.75(+0.30%) |
May 10, 2018 | 244.71 | 246.56 | 244.60 | 246.23 | 79,593,296 | +2.28(+0.94%) |
May 09, 2018 | 242.30 | 244.28 | 241.77 | 243.95 | 65,877,072 | +2.34(+0.97%) |
May 08, 2018 | 241.23 | 241.98 | 240.01 | 241.61 | 74,470,856 | +0.00(+0.00%) |
May 07, 2018 | 241.59 | 242.61 | 240.88 | 241.61 | 61,125,664 | +0.81(+0.34%) |
May 04, 2018 | 236.73 | 241.50 | 236.39 | 240.80 | 100,776,568 | +3.08(+1.29%) |
May 03, 2018 | 237.40 | 238.39 | 234.49 | 237.72 | 150,447,680 | -0.53(-0.22%) |
May 02, 2018 | 239.66 | 240.49 | 237.85 | 238.25 | 95,378,616 | -1.61(-0.67%) |
May 01, 2018 | 238.85 | 239.97 | 237.26 | 239.86 | 81,947,024 | +0.43(+0.18%) |
Apr 30, 2018 | 241.92 | 242.49 | 239.36 | 239.43 | 90,544,040 | -1.86(-0.77%) |
Apr 27, 2018 | 241.69 | 241.99 | 240.33 | 241.29 | 63,029,380 | +0.23(+0.09%) |
Apr 26, 2018 | 239.69 | 241.91 | 239.23 | 241.06 | 74,774,632 | +2.43(+1.02%) |
Apr 25, 2018 | 237.98 | 239.09 | 236.14 | 238.64 | 114,646,536 | +0.59(+0.25%) |
Apr 24, 2018 | 242.35 | 242.57 | 236.51 | 238.05 | 124,697,248 | -3.25(-1.35%) |
Apr 23, 2018 | 241.92 | 242.49 | 240.19 | 241.30 | 72,378,336 | -0.04(-0.01%) |
Apr 20, 2018 | 243.32 | 243.55 | 240.43 | 241.33 | 110,422,112 | -2.06(-0.85%) |
Apr 19, 2018 | 244.09 | 244.29 | 242.34 | 243.40 | 85,764,680 | -1.36(-0.55%) |
Apr 18, 2018 | 245.03 | 245.58 | 244.28 | 244.75 | 63,269,560 | +0.18(+0.07%) |
Apr 17, 2018 | 243.79 | 245.19 | 243.27 | 244.57 | 71,423,832 | +2.59(+1.07%) |
Apr 16, 2018 | 241.69 | 242.77 | 240.84 | 241.99 | 70,006,368 | +1.97(+0.82%) |
Apr 13, 2018 | 242.06 | 242.18 | 238.98 | 240.01 | 93,990,272 | -0.71(-0.29%) |
Apr 12, 2018 | 240.11 | 241.69 | 239.93 | 240.72 | 76,013,832 | +1.97(+0.82%) |
Apr 11, 2018 | 238.49 | 240.46 | 238.42 | 238.75 | 100,645,200 | -1.26(-0.52%) |
Apr 10, 2018 | 239.22 | 240.82 | 238.05 | 240.01 | 116,530,680 | +3.76(+1.59%) |
Apr 09, 2018 | 236.59 | 239.73 | 235.29 | 236.25 | 116,331,072 | +1.16(+0.49%) |
Apr 06, 2018 | 238.45 | 239.97 | 233.54 | 235.10 | 198,324,064 | -5.36(-2.23%) |
Apr 05, 2018 | 240.37 | 241.36 | 239.26 | 240.46 | 89,472,392 | +1.88(+0.79%) |
Apr 04, 2018 | 232.41 | 239.29 | 232.27 | 238.57 | 136,518,688 | +2.53(+1.07%) |
Apr 03, 2018 | 234.33 | 236.54 | 232.49 | 236.05 | 132,501,152 | +2.99(+1.28%) |