Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 327.24 | 322.77 | 322.92 | 3,277,813 | +0.83(+0.26%) | |
Jun 28, 2018 | 317.62 | 324.87 | 315.11 | 322.09 | 3,477,403 | +4.65(+1.46%) |
Jun 27, 2018 | 322.29 | 328.61 | 317.39 | 317.44 | 4,755,336 | -1.43(-0.45%) |
Jun 26, 2018 | 319.92 | 321.85 | 318.08 | 318.87 | 3,233,604 | +0.10(+0.03%) |
Jun 25, 2018 | 320.04 | 321.32 | 315.31 | 318.77 | 5,201,052 | -7.42(-2.27%) |
Jun 22, 2018 | 327.65 | 328.15 | 323.97 | 326.19 | 3,426,671 | +1.20(+0.37%) |
Jun 21, 2018 | 328.35 | 328.35 | 323.63 | 324.99 | 4,204,915 | -4.84(-1.47%) |
Jun 20, 2018 | 333.02 | 333.96 | 327.68 | 329.83 | 4,715,566 | +1.51(+0.46%) |
Jun 19, 2018 | 334.14 | 334.14 | 325.87 | 328.32 | 7,118,835 | -13.11(-3.84%) |
Jun 18, 2018 | 339.94 | 344.22 | 339.15 | 341.43 | 3,487,943 | -3.02(-0.88%) |
Jun 15, 2018 | 348.09 | 340.21 | 344.45 | 10,333,734 | -4.37(-1.25%) | |
Jun 14, 2018 | 352.41 | 353.84 | 345.36 | 348.82 | 4,196,965 | -1.38(-0.39%) |
Jun 13, 2018 | 356.76 | 357.08 | 349.66 | 350.20 | 4,017,770 | -6.52(-1.83%) |
Jun 12, 2018 | 357.31 | 358.74 | 354.18 | 356.71 | 2,534,855 | -0.31(-0.09%) |
Jun 11, 2018 | 357.08 | 359.32 | 354.96 | 357.02 | 2,563,543 | +1.39(+0.39%) |
Jun 08, 2018 | 354.32 | 357.48 | 351.75 | 355.63 | 3,421,259 | +0.93(+0.26%) |
Jun 07, 2018 | 358.04 | 360.43 | 352.31 | 354.70 | 4,544,710 | -2.92(-0.82%) |
Jun 06, 2018 | 357.66 | 357.62 | 4,660,976 | +11.03(+3.18%) | ||
Jun 05, 2018 | 346.97 | 349.73 | 345.38 | 346.59 | 2,666,568 | -0.61(-0.17%) |
Jun 04, 2018 | 345.50 | 349.75 | 345.38 | 347.19 | 3,064,750 | +3.86(+1.12%) |
Jun 01, 2018 | 342.44 | 344.71 | 341.16 | 343.33 | 2,761,462 | +4.39(+1.29%) |
May 31, 2018 | 343.44 | 343.44 | 338.43 | 338.94 | 4,577,232 | -5.80(-1.68%) |
May 30, 2018 | 342.30 | 345.45 | 340.81 | 344.75 | 2,934,743 | +5.50(+1.62%) |
May 29, 2018 | 344.29 | 347.42 | 337.50 | 339.25 | 4,413,200 | -7.32(-2.11%) |
May 25, 2018 | 346.58 | 346.58 | 346.58 | 0 | +1.05(+0.30%) | |
May 24, 2018 | 345.00 | 347.13 | 341.07 | 345.53 | 4,084,991 | -0.20(-0.06%) |
May 23, 2018 | 339.06 | 346.11 | 338.43 | 345.73 | 4,672,072 | +4.03(+1.18%) |
May 22, 2018 | 350.34 | 351.16 | 341.22 | 341.70 | 5,598,224 | -8.57(-2.45%) |
May 21, 2018 | 345.01 | 351.30 | 345.00 | 350.26 | 7,047,840 | +12.21(+3.61%) |
May 18, 2018 | 332.63 | 338.84 | 332.24 | 338.05 | 4,496,388 | +6.82(+2.06%) |
May 17, 2018 | 327.69 | 331.83 | 327.48 | 331.23 | 2,577,225 | +3.05(+0.93%) |
May 16, 2018 | 329.17 | 330.67 | 327.53 | 328.18 | 2,316,847 | -1.11(-0.34%) |
May 15, 2018 | 330.13 | 330.95 | 327.50 | 329.28 | 3,126,272 | -2.38(-0.72%) |
May 14, 2018 | 331.09 | 334.69 | 330.99 | 331.66 | 2,618,419 | +2.05(+0.62%) |
May 11, 2018 | 330.87 | 332.45 | 328.25 | 329.61 | 2,423,098 | -1.55(-0.47%) |
May 10, 2018 | 331.08 | 335.49 | 329.56 | 331.16 | 4,072,011 | +1.23(+0.37%) |
May 09, 2018 | 325.13 | 332.25 | 324.25 | 329.93 | 4,537,281 | +5.87(+1.81%) |
May 08, 2018 | 325.40 | 327.25 | 322.37 | 324.06 | 4,189,929 | -1.97(-0.61%) |
May 07, 2018 | 321.05 | 328.47 | 321.03 | 326.03 | 4,376,261 | +5.75(+1.79%) |
May 04, 2018 | 314.16 | 321.68 | 314.16 | 320.28 | 3,816,518 | +3.58(+1.13%) |
May 03, 2018 | 309.31 | 318.56 | 305.62 | 316.70 | 6,663,823 | +6.23(+2.00%) |
May 02, 2018 | 315.56 | 316.72 | 310.27 | 310.48 | 3,581,972 | -5.12(-1.62%) |
May 01, 2018 | 318.43 | 319.79 | 310.47 | 315.60 | 4,502,735 | -3.85(-1.20%) |
Apr 30, 2018 | 326.74 | 328.09 | 319.31 | 319.45 | 3,885,541 | -7.01(-2.15%) |
Apr 27, 2018 | 326.81 | 328.41 | 323.48 | 326.46 | 3,540,121 | -1.83(-0.56%) |
Apr 26, 2018 | 329.46 | 331.03 | 324.02 | 328.29 | 5,505,044 | -0.07(-0.02%) |
Apr 25, 2018 | 323.82 | 330.32 | 316.72 | 328.36 | 11,506,763 | +13.22(+4.19%) |
Apr 24, 2018 | 328.65 | 332.96 | 309.60 | 315.14 | 7,353,978 | -9.37(-2.89%) |
Apr 23, 2018 | 325.19 | 326.82 | 321.79 | 324.51 | 2,887,040 | +0.16(+0.05%) |
Apr 20, 2018 | 326.32 | 326.95 | 320.88 | 324.34 | 3,172,225 | -1.89(-0.58%) |
Apr 19, 2018 | 325.80 | 327.93 | 323.22 | 326.23 | 3,138,701 | -0.34(-0.11%) |
Apr 18, 2018 | 324.02 | 327.92 | 322.92 | 326.57 | 3,254,628 | +4.10(+1.27%) |
Apr 17, 2018 | 320.57 | 325.37 | 319.54 | 322.48 | 3,529,609 | +4.74(+1.49%) |
Apr 16, 2018 | 318.28 | 319.12 | 313.87 | 317.74 | 4,072,633 | +2.38(+0.76%) |
Apr 13, 2018 | 324.65 | 325.30 | 312.78 | 315.35 | 4,942,547 | -7.85(-2.43%) |
Apr 12, 2018 | 317.94 | 324.04 | 316.48 | 323.20 | 4,513,316 | +9.69(+3.09%) |
Apr 11, 2018 | 317.57 | 323.29 | 312.51 | 313.51 | 4,769,677 | -7.15(-2.23%) |
Apr 10, 2018 | 317.33 | 322.45 | 315.61 | 320.67 | 5,865,190 | +11.83(+3.83%) |
Apr 09, 2018 | 318.19 | 320.71 | 308.43 | 308.84 | 5,147,436 | -3.49(-1.12%) |
Apr 06, 2018 | 316.62 | 320.33 | 308.58 | 312.32 | 5,965,991 | -9.84(-3.06%) |
Apr 05, 2018 | 316.61 | 324.62 | 316.29 | 322.17 | 6,461,135 | +8.58(+2.74%) |
Apr 04, 2018 | 299.09 | 313.94 | 298.69 | 313.59 | 8,595,096 | -3.24(-1.02%) |
Apr 03, 2018 | 311.02 | 317.09 | 309.42 | 316.82 | 4,993,161 | +8.02(+2.60%) |