Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 349.96 | 341.00 | 349.58 | 158,276 | +1.49(+0.43%) | |
Jun 28, 2018 | 352.57 | 358.54 | 346.04 | 348.09 | 329,868 | -3.36(-0.96%) |
Jun 27, 2018 | 334.66 | 351.63 | 332.42 | 351.45 | 284,599 | +16.79(+5.02%) |
Jun 26, 2018 | 339.88 | 342.31 | 331.30 | 334.66 | 215,511 | -5.97(-1.75%) |
Jun 25, 2018 | 329.44 | 346.60 | 328.32 | 340.63 | 373,579 | +14.92(+4.58%) |
Jun 22, 2018 | 318.62 | 328.32 | 318.10 | 325.71 | 182,219 | +3.36(+1.04%) |
Jun 21, 2018 | 313.02 | 325.33 | 312.81 | 322.35 | 263,374 | +9.33(+2.98%) |
Jun 20, 2018 | 316.75 | 318.99 | 311.90 | 313.02 | 237,075 | -7.83(-2.44%) |
Jun 19, 2018 | 327.20 | 332.79 | 320.11 | 320.86 | 260,182 | +0.00(+0.00%) |
Jun 18, 2018 | 330.56 | 332.05 | 320.86 | 320.86 | 220,579 | -5.22(-1.60%) |
Jun 15, 2018 | 333.17 | 325.33 | 326.08 | 189,642 | +0.37(+0.11%) | |
Jun 14, 2018 | 327.20 | 332.79 | 325.33 | 325.71 | 191,696 | -5.22(-1.58%) |
Jun 13, 2018 | 326.08 | 332.42 | 324.96 | 330.93 | 155,970 | +3.73(+1.14%) |
Jun 12, 2018 | 330.93 | 331.68 | 324.59 | 327.20 | 148,336 | -4.10(-1.24%) |
Jun 11, 2018 | 332.05 | 334.29 | 329.44 | 331.30 | 100,365 | -1.49(-0.45%) |
Jun 08, 2018 | 335.78 | 337.64 | 332.42 | 332.79 | 129,326 | -3.36(-1.00%) |
Jun 07, 2018 | 330.18 | 340.63 | 328.69 | 336.15 | 192,350 | +5.60(+1.69%) |
Jun 06, 2018 | 330.56 | 330.56 | 140,118 | -7.46(-2.21%) | ||
Jun 05, 2018 | 345.11 | 346.23 | 337.27 | 338.02 | 189,375 | -6.34(-1.84%) |
Jun 04, 2018 | 345.85 | 352.57 | 343.99 | 344.36 | 141,911 | -4.48(-1.28%) |
Jun 01, 2018 | 349.58 | 352.90 | 345.85 | 348.84 | 179,135 | -8.21(-2.30%) |
May 31, 2018 | 348.09 | 358.91 | 346.23 | 357.05 | 244,278 | +8.95(+2.57%) |
May 30, 2018 | 359.66 | 359.66 | 345.85 | 348.09 | 337,195 | -16.79(-4.60%) |
May 29, 2018 | 368.98 | 374.58 | 360.40 | 364.88 | 262,603 | +1.49(+0.41%) |
May 25, 2018 | 363.39 | 363.39 | 363.39 | 0 | +2.24(+0.62%) | |
May 24, 2018 | 362.27 | 370.66 | 358.91 | 361.15 | 228,170 | -0.37(-0.10%) |
May 23, 2018 | 366.00 | 367.12 | 359.66 | 361.52 | 206,488 | -1.49(-0.41%) |
May 22, 2018 | 353.31 | 363.76 | 352.94 | 363.01 | 154,791 | +7.83(+2.21%) |
May 21, 2018 | 358.91 | 358.91 | 353.50 | 355.18 | 200,678 | -7.09(-1.96%) |
May 18, 2018 | 362.27 | 364.88 | 359.32 | 362.27 | 209,256 | -1.12(-0.31%) |
May 17, 2018 | 369.36 | 370.02 | 361.52 | 363.39 | 264,616 | -5.97(-1.62%) |
May 16, 2018 | 378.68 | 379.10 | 366.00 | 369.36 | 257,849 | -10.82(-2.85%) |
May 15, 2018 | 385.03 | 388.38 | 378.36 | 380.18 | 242,689 | -0.75(-0.20%) |
May 14, 2018 | 374.95 | 382.04 | 370.85 | 380.92 | 164,564 | +4.10(+1.09%) |
May 11, 2018 | 378.68 | 382.42 | 374.58 | 376.82 | 201,361 | -2.24(-0.59%) |
May 10, 2018 | 382.79 | 384.09 | 374.02 | 379.06 | 211,554 | -5.22(-1.36%) |
May 09, 2018 | 389.50 | 394.35 | 381.67 | 384.28 | 212,343 | -6.71(-1.72%) |
May 08, 2018 | 397.71 | 398.83 | 390.62 | 391.00 | 210,040 | -5.97(-1.50%) |
May 07, 2018 | 402.94 | 404.43 | 390.25 | 396.97 | 266,458 | -10.07(-2.47%) |
May 04, 2018 | 426.81 | 430.54 | 400.70 | 407.04 | 266,381 | -15.30(-3.62%) |
May 03, 2018 | 419.72 | 435.39 | 416.93 | 422.34 | 287,916 | +6.72(+1.62%) |
May 02, 2018 | 422.34 | 423.63 | 406.67 | 415.62 | 199,529 | -5.22(-1.24%) |
May 01, 2018 | 429.05 | 439.50 | 418.42 | 420.84 | 230,806 | -5.22(-1.23%) |
Apr 30, 2018 | 412.63 | 426.44 | 407.79 | 426.07 | 173,440 | +11.19(+2.70%) |
Apr 27, 2018 | 413.75 | 422.34 | 409.65 | 414.87 | 169,930 | +1.87(+0.45%) |
Apr 26, 2018 | 417.11 | 420.88 | 409.28 | 413.01 | 154,483 | -5.97(-1.42%) |
Apr 25, 2018 | 417.86 | 428.87 | 414.13 | 418.98 | 222,504 | +1.87(+0.45%) |
Apr 24, 2018 | 405.92 | 426.81 | 399.76 | 417.11 | 296,077 | +7.46(+1.82%) |
Apr 23, 2018 | 406.29 | 415.62 | 402.19 | 409.65 | 175,121 | +1.49(+0.37%) |
Apr 20, 2018 | 404.05 | 411.04 | 399.20 | 408.16 | 246,343 | +6.72(+1.67%) |
Apr 19, 2018 | 395.85 | 405.17 | 393.05 | 401.44 | 226,202 | +7.83(+1.99%) |
Apr 18, 2018 | 392.86 | 395.85 | 386.52 | 393.61 | 185,444 | -2.98(-0.75%) |
Apr 17, 2018 | 403.31 | 405.36 | 393.42 | 396.59 | 189,159 | -13.43(-3.28%) |
Apr 16, 2018 | 413.75 | 419.97 | 406.17 | 410.02 | 158,798 | -10.45(-2.48%) |
Apr 13, 2018 | 410.40 | 424.57 | 410.40 | 420.47 | 211,329 | +5.22(+1.26%) |
Apr 12, 2018 | 417.49 | 421.22 | 409.65 | 415.25 | 187,298 | -7.83(-1.85%) |
Apr 11, 2018 | 431.29 | 432.04 | 418.42 | 423.08 | 206,858 | -3.36(-0.79%) |
Apr 10, 2018 | 436.89 | 441.18 | 420.84 | 426.44 | 275,850 | -25.37(-5.61%) |
Apr 09, 2018 | 443.23 | 452.37 | 432.78 | 451.81 | 200,972 | -0.37(-0.08%) |
Apr 06, 2018 | 436.51 | 462.82 | 427.56 | 452.18 | 329,869 | +24.62(+5.76%) |
Apr 05, 2018 | 430.54 | 436.69 | 425.51 | 427.56 | 166,513 | -10.82(-2.47%) |
Apr 04, 2018 | 471.58 | 473.45 | 434.27 | 438.38 | 308,208 | -17.16(-3.77%) |
Apr 03, 2018 | 465.61 | 473.45 | 451.81 | 455.54 | 251,836 | -18.28(-3.86%) |