Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 245.90 | 247.77 | 242.00 | 243.00 | 3,652,296 | +0.79(+0.33%) |
Jun 28, 2018 | 241.84 | 242.72 | 237.80 | 242.21 | 6,468,204 | -0.79(-0.33%) |
Jun 27, 2018 | 255.00 | 255.50 | 241.86 | 243.00 | 4,400,645 | -7.77(-3.10%) |
Jun 26, 2018 | 252.46 | 253.11 | 248.21 | 250.77 | 2,402,145 | +0.36(+0.14%) |
Jun 25, 2018 | 254.28 | 254.30 | 245.50 | 250.41 | 3,988,504 | -8.59(-3.32%) |
Jun 22, 2018 | 261.00 | 261.74 | 258.01 | 259.00 | 3,027,613 | -1.50(-0.58%) |
Jun 21, 2018 | 263.22 | 265.60 | 260.40 | 260.50 | 3,248,937 | -3.56(-1.35%) |
Jun 20, 2018 | 263.34 | 264.79 | 259.42 | 264.06 | 2,876,179 | +1.95(+0.74%) |
Jun 19, 2018 | 260.23 | 262.17 | 256.44 | 262.11 | 4,292,578 | -6.78(-2.52%) |
Jun 18, 2018 | 267.30 | 269.82 | 264.11 | 268.89 | 3,664,541 | -4.08(-1.49%) |
Jun 15, 2018 | 273.58 | 270.64 | 272.97 | 5,914,639 | +2.33(+0.86%) | |
Jun 14, 2018 | 270.41 | 273.31 | 269.75 | 270.64 | 3,115,519 | +0.64(+0.24%) |
Jun 13, 2018 | 268.86 | 272.19 | 267.92 | 270.00 | 2,670,715 | +2.58(+0.96%) |
Jun 12, 2018 | 270.54 | 272.87 | 265.67 | 267.42 | 3,288,003 | -2.36(-0.87%) |
Jun 11, 2018 | 264.00 | 269.83 | 262.52 | 269.78 | 2,767,421 | +6.19(+2.35%) |
Jun 08, 2018 | 262.17 | 263.89 | 259.51 | 263.59 | 3,116,574 | -1.30(-0.49%) |
Jun 07, 2018 | 264.69 | 268.00 | 263.03 | 264.89 | 3,648,177 | +0.95(+0.36%) |
Jun 06, 2018 | 263.99 | 263.94 | 3,378,671 | +3.96(+1.52%) | ||
Jun 05, 2018 | 262.25 | 265.41 | 255.20 | 259.98 | 4,977,426 | -0.92(-0.35%) |
Jun 04, 2018 | 251.00 | 261.00 | 251.00 | 260.90 | 5,630,811 | +12.44(+5.01%) |
Jun 01, 2018 | 245.39 | 251.00 | 244.85 | 248.46 | 4,547,320 | +5.90(+2.43%) |
May 31, 2018 | 242.04 | 245.52 | 241.96 | 242.56 | 4,404,269 | +0.93(+0.38%) |
May 30, 2018 | 243.69 | 243.75 | 240.47 | 241.63 | 3,147,082 | -0.42(-0.17%) |
May 29, 2018 | 242.55 | 245.04 | 240.60 | 242.05 | 3,631,257 | -1.75(-0.72%) |
May 25, 2018 | 243.80 | 243.80 | 243.80 | 0 | +3.52(+1.46%) | |
May 24, 2018 | 243.49 | 243.95 | 240.05 | 240.28 | 4,781,314 | -0.11(-0.05%) |
May 23, 2018 | 238.77 | 243.33 | 236.61 | 240.39 | 5,038,308 | +0.42(+0.18%) |
May 22, 2018 | 243.99 | 247.05 | 239.60 | 239.97 | 7,132,000 | -0.54(-0.22%) |
May 21, 2018 | 256.00 | 256.36 | 237.83 | 240.51 | 15,246,208 | -12.50(-4.94%) |
May 18, 2018 | 262.38 | 264.66 | 251.58 | 253.01 | 16,046,319 | -26.67(-9.54%) |
May 17, 2018 | 280.26 | 283.95 | 278.60 | 279.68 | 3,241,320 | -4.39(-1.55%) |
May 16, 2018 | 272.74 | 284.22 | 271.23 | 284.07 | 3,618,793 | +12.15(+4.47%) |
May 15, 2018 | 266.41 | 271.98 | 265.61 | 271.92 | 2,301,818 | -0.34(-0.12%) |
May 14, 2018 | 271.50 | 278.76 | 271.00 | 272.26 | 3,282,550 | +2.35(+0.87%) |
May 11, 2018 | 270.92 | 271.49 | 266.37 | 269.91 | 2,243,181 | +1.23(+0.46%) |
May 10, 2018 | 262.18 | 269.40 | 260.70 | 268.68 | 3,070,334 | +7.39(+2.83%) |
May 09, 2018 | 263.10 | 264.43 | 259.71 | 261.29 | 2,302,688 | -1.80(-0.68%) |
May 08, 2018 | 255.00 | 263.99 | 253.40 | 263.09 | 3,601,344 | +9.19(+3.62%) |
May 07, 2018 | 251.53 | 257.00 | 250.25 | 253.90 | 3,049,374 | +2.17(+0.86%) |
May 04, 2018 | 250.85 | 254.74 | 249.29 | 251.73 | 2,697,129 | -0.73(-0.29%) |
May 03, 2018 | 249.00 | 254.54 | 245.74 | 252.46 | 2,728,029 | +2.66(+1.06%) |
May 02, 2018 | 250.92 | 252.74 | 246.80 | 249.80 | 3,058,426 | -2.33(-0.92%) |
May 01, 2018 | 247.24 | 254.08 | 246.01 | 252.13 | 2,470,450 | +1.23(+0.49%) |
Apr 30, 2018 | 253.69 | 255.00 | 244.40 | 250.90 | 4,269,122 | -1.03(-0.41%) |
Apr 27, 2018 | 253.95 | 257.30 | 245.63 | 251.93 | 8,015,571 | +13.24(+5.55%) |
Apr 26, 2018 | 232.83 | 239.40 | 232.60 | 238.69 | 3,894,322 | +7.28(+3.15%) |
Apr 25, 2018 | 229.20 | 231.46 | 222.50 | 231.41 | 2,256,060 | +0.00(+0.00%) |
Apr 24, 2018 | 233.82 | 238.36 | 228.50 | 231.41 | 2,220,257 | -0.01(-0.00%) |
Apr 23, 2018 | 232.52 | 235.05 | 230.14 | 231.42 | 1,534,368 | -1.08(-0.46%) |
Apr 20, 2018 | 234.92 | 235.69 | 230.21 | 232.50 | 2,280,187 | -4.61(-1.94%) |
Apr 19, 2018 | 238.43 | 240.40 | 235.26 | 237.11 | 1,737,375 | -0.64(-0.27%) |
Apr 18, 2018 | 237.38 | 239.91 | 236.50 | 237.75 | 2,039,217 | +2.08(+0.88%) |
Apr 17, 2018 | 230.27 | 237.00 | 228.63 | 235.67 | 2,281,472 | +5.77(+2.51%) |
Apr 16, 2018 | 228.45 | 231.06 | 226.53 | 229.90 | 1,913,780 | +1.73(+0.76%) |
Apr 13, 2018 | 231.88 | 233.00 | 225.77 | 228.17 | 1,647,049 | -3.17(-1.37%) |
Apr 12, 2018 | 230.75 | 232.24 | 229.03 | 231.34 | 1,216,784 | +1.69(+0.74%) |
Apr 11, 2018 | 230.00 | 233.50 | 228.89 | 229.65 | 1,382,861 | -1.85(-0.80%) |
Apr 10, 2018 | 231.32 | 233.55 | 228.42 | 231.50 | 2,623,449 | +7.17(+3.20%) |
Apr 09, 2018 | 224.70 | 227.75 | 221.92 | 224.33 | 2,279,886 | +4.51(+2.05%) |
Apr 06, 2018 | 219.82 | 1,741,668 | -5.75(-2.55%) | |||
Apr 05, 2018 | 226.01 | 228.50 | 224.37 | 225.57 | 2,006,754 | +1.27(+0.57%) |
Apr 04, 2018 | 213.80 | 225.95 | 213.56 | 224.30 | 4,102,248 | +4.28(+1.95%) |
Apr 03, 2018 | 223.53 | 224.77 | 216.69 | 220.02 | 2,347,668 | -0.04(-0.02%) |