Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 288.60 | 292.39 | 285.76 | 287.13 | 111,567 | -3.76(-1.29%) |
May 30, 2018 | 288.29 | 293.15 | 287.71 | 290.89 | 256,669 | +4.83(+1.69%) |
May 29, 2018 | 284.80 | 287.89 | 282.97 | 286.06 | 84,670 | -1.87(-0.65%) |
May 25, 2018 | 287.93 | 287.93 | 287.93 | 0 | -1.13(-0.39%) | |
May 24, 2018 | 288.77 | 291.12 | 287.25 | 289.06 | 118,083 | +0.15(+0.05%) |
May 23, 2018 | 287.29 | 290.93 | 286.05 | 288.91 | 134,962 | -0.45(-0.16%) |
May 22, 2018 | 292.74 | 294.44 | 288.96 | 289.36 | 68,816 | -2.92(-1.00%) |
May 21, 2018 | 293.55 | 297.59 | 290.32 | 292.28 | 87,491 | +0.62(+0.21%) |
May 18, 2018 | 286.05 | 292.59 | 286.05 | 291.66 | 125,269 | +4.84(+1.69%) |
May 17, 2018 | 291.26 | 291.26 | 284.20 | 286.82 | 391,342 | -4.89(-1.68%) |
May 16, 2018 | 283.88 | 293.43 | 283.50 | 291.71 | 258,749 | +7.67(+2.70%) |
May 15, 2018 | 285.70 | 285.96 | 282.84 | 284.04 | 139,678 | -2.86(-1.00%) |
May 14, 2018 | 284.96 | 287.56 | 282.26 | 286.90 | 279,302 | +1.92(+0.67%) |
May 11, 2018 | 279.86 | 286.84 | 279.54 | 284.98 | 157,565 | +6.16(+2.21%) |
May 10, 2018 | 276.59 | 285.69 | 273.23 | 278.82 | 241,947 | +2.87(+1.04%) |
May 09, 2018 | 262.00 | 283.96 | 262.00 | 275.95 | 407,909 | +22.26(+8.77%) |
May 08, 2018 | 254.36 | 255.89 | 251.44 | 253.69 | 249,916 | -1.06(-0.42%) |
May 07, 2018 | 253.86 | 258.98 | 252.97 | 254.75 | 193,995 | +1.93(+0.76%) |
May 04, 2018 | 249.96 | 254.42 | 246.26 | 252.82 | 86,252 | +1.99(+0.79%) |
May 03, 2018 | 250.08 | 254.05 | 245.73 | 250.83 | 151,568 | -1.76(-0.70%) |
May 02, 2018 | 254.32 | 258.00 | 251.40 | 252.59 | 151,528 | -0.66(-0.26%) |
May 01, 2018 | 253.82 | 254.18 | 250.64 | 253.25 | 90,340 | -0.46(-0.18%) |
Apr 30, 2018 | 259.79 | 259.79 | 253.57 | 253.71 | 135,265 | -5.79(-2.23%) |
Apr 27, 2018 | 260.63 | 260.63 | 257.54 | 259.50 | 75,625 | +0.02(+0.01%) |
Apr 26, 2018 | 259.89 | 260.75 | 258.15 | 259.48 | 48,418 | +0.63(+0.24%) |
Apr 25, 2018 | 259.46 | 261.13 | 256.64 | 258.85 | 111,360 | -0.08(-0.03%) |
Apr 24, 2018 | 262.09 | 263.58 | 257.20 | 258.93 | 121,590 | -2.55(-0.98%) |
Apr 23, 2018 | 260.65 | 264.49 | 260.43 | 261.48 | 75,561 | +0.80(+0.31%) |
Apr 20, 2018 | 262.24 | 264.01 | 259.88 | 260.68 | 105,057 | -1.58(-0.60%) |
Apr 19, 2018 | 264.08 | 267.66 | 260.36 | 262.26 | 100,001 | -1.93(-0.73%) |
Apr 18, 2018 | 264.51 | 265.37 | 260.63 | 264.19 | 158,551 | -0.49(-0.19%) |
Apr 17, 2018 | 263.12 | 266.29 | 258.57 | 264.68 | 258,676 | +2.55(+0.97%) |
Apr 16, 2018 | 249.48 | 262.85 | 248.69 | 262.13 | 206,097 | +15.07(+6.10%) |
Apr 13, 2018 | 251.17 | 252.53 | 246.20 | 247.06 | 95,247 | -3.42(-1.37%) |
Apr 12, 2018 | 248.46 | 251.94 | 247.96 | 250.48 | 123,590 | +3.04(+1.23%) |
Apr 11, 2018 | 248.45 | 251.22 | 245.49 | 247.44 | 104,387 | -2.58(-1.03%) |
Apr 10, 2018 | 246.77 | 252.35 | 245.25 | 250.02 | 123,117 | +5.22(+2.13%) |
Apr 09, 2018 | 245.21 | 248.37 | 244.13 | 244.80 | 79,906 | +0.70(+0.29%) |
Apr 06, 2018 | 246.96 | 247.88 | 240.01 | 244.10 | 127,070 | -3.37(-1.36%) |
Apr 05, 2018 | 251.29 | 251.64 | 245.33 | 247.47 | 149,473 | -3.05(-1.22%) |
Apr 04, 2018 | 246.08 | 251.70 | 245.11 | 250.52 | 151,573 | +1.41(+0.57%) |
Apr 03, 2018 | 248.04 | 250.48 | 245.68 | 249.11 | 104,110 | +1.73(+0.70%) |
Apr 02, 2018 | 248.43 | 252.02 | 243.24 | 247.38 | 120,864 | -2.70(-1.08%) |
Mar 29, 2018 | 250.08 | 250.08 | 250.08 | 0 | +2.46(+0.99%) | |
Mar 28, 2018 | 250.46 | 254.60 | 246.15 | 247.62 | 292,425 | -1.96(-0.79%) |
Mar 27, 2018 | 254.07 | 254.07 | 245.84 | 249.58 | 174,793 | -3.92(-1.55%) |
Mar 26, 2018 | 250.92 | 254.49 | 246.18 | 253.50 | 136,875 | +6.44(+2.61%) |
Mar 23, 2018 | 252.50 | 254.80 | 246.71 | 247.06 | 111,527 | -5.63(-2.23%) |
Mar 22, 2018 | 259.42 | 261.48 | 252.67 | 252.69 | 149,802 | -8.22(-3.15%) |
Mar 21, 2018 | 261.88 | 263.88 | 258.53 | 260.91 | 82,378 | -1.73(-0.66%) |
Mar 20, 2018 | 263.97 | 264.05 | 260.62 | 262.64 | 70,545 | +0.37(+0.14%) |
Mar 19, 2018 | 262.24 | 264.14 | 258.65 | 262.27 | 139,443 | -0.73(-0.28%) |
Mar 16, 2018 | 269.77 | 269.77 | 259.95 | 263.00 | 286,746 | -5.58(-2.08%) |
Mar 15, 2018 | 269.10 | 271.40 | 266.15 | 268.58 | 85,891 | -0.82(-0.30%) |
Mar 14, 2018 | 272.08 | 272.84 | 265.31 | 269.40 | 93,122 | -1.54(-0.57%) |
Mar 13, 2018 | 274.57 | 274.99 | 268.86 | 270.94 | 68,450 | -2.90(-1.06%) |
Mar 12, 2018 | 273.96 | 276.00 | 267.53 | 273.84 | 78,947 | -0.27(-0.10%) |
Mar 09, 2018 | 267.50 | 275.34 | 265.49 | 274.11 | 143,629 | +8.27(+3.11%) |
Mar 08, 2018 | 266.40 | 267.58 | 264.01 | 265.84 | 95,263 | +0.21(+0.08%) |
Mar 07, 2018 | 272.04 | 265.63 | 235,644 | +3.29(+1.25%) | ||
Mar 06, 2018 | 260.40 | 263.81 | 257.56 | 262.34 | 202,825 | +2.36(+0.91%) |
Mar 05, 2018 | 261.23 | 261.60 | 256.27 | 259.98 | 152,781 | -3.06(-1.16%) |
Mar 02, 2018 | 262.12 | 264.46 | 259.65 | 263.04 | 261,118 | -1.78(-0.67%) |