Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 269.01 | 269.29 | 265.64 | 266.49 | 551,482 | -2.79(-1.04%) |
May 30, 2018 | 266.08 | 270.79 | 265.31 | 269.29 | 371,385 | +4.27(+1.61%) |
May 29, 2018 | 267.81 | 268.75 | 263.81 | 265.01 | 432,104 | -4.89(-1.81%) |
May 25, 2018 | 269.90 | 269.90 | 269.90 | 0 | -2.54(-0.93%) | |
May 24, 2018 | 270.49 | 272.74 | 268.64 | 272.44 | 485,476 | +2.97(+1.10%) |
May 23, 2018 | 269.73 | 270.05 | 266.64 | 269.48 | 351,116 | -0.87(-0.32%) |
May 22, 2018 | 272.49 | 275.38 | 270.00 | 270.35 | 454,691 | -1.38(-0.51%) |
May 21, 2018 | 268.28 | 272.61 | 268.20 | 271.73 | 421,408 | +5.55(+2.08%) |
May 18, 2018 | 265.77 | 267.12 | 265.14 | 266.18 | 561,064 | +0.21(+0.08%) |
May 17, 2018 | 266.46 | 266.71 | 264.53 | 265.97 | 469,808 | -0.48(-0.18%) |
May 16, 2018 | 268.35 | 269.37 | 265.92 | 266.45 | 415,579 | -2.63(-0.98%) |
May 15, 2018 | 267.97 | 269.31 | 266.40 | 269.08 | 317,066 | -0.16(-0.06%) |
May 14, 2018 | 270.56 | 271.80 | 268.84 | 269.25 | 351,848 | -0.76(-0.28%) |
May 11, 2018 | 269.90 | 271.07 | 269.31 | 270.01 | 403,813 | +0.19(+0.07%) |
May 10, 2018 | 267.17 | 270.36 | 266.00 | 269.82 | 490,481 | +4.02(+1.51%) |
May 09, 2018 | 263.81 | 266.38 | 260.74 | 265.80 | 313,672 | +3.26(+1.24%) |
May 08, 2018 | 260.56 | 263.02 | 260.06 | 262.54 | 283,984 | +1.04(+0.40%) |
May 07, 2018 | 260.50 | 261.86 | 257.99 | 261.50 | 394,526 | +1.37(+0.53%) |
May 04, 2018 | 254.32 | 261.18 | 253.25 | 260.12 | 379,474 | +4.38(+1.71%) |
May 03, 2018 | 252.94 | 256.69 | 248.76 | 255.75 | 445,917 | +1.96(+0.77%) |
May 02, 2018 | 255.01 | 256.96 | 252.66 | 253.79 | 659,887 | -2.06(-0.80%) |
May 01, 2018 | 255.08 | 256.22 | 251.39 | 255.84 | 529,010 | +0.56(+0.22%) |
Apr 30, 2018 | 259.49 | 260.89 | 255.26 | 255.28 | 545,854 | -3.95(-1.52%) |
Apr 27, 2018 | 257.24 | 259.52 | 256.37 | 259.24 | 390,214 | +2.00(+0.78%) |
Apr 26, 2018 | 259.08 | 259.17 | 254.88 | 257.24 | 468,080 | -1.56(-0.60%) |
Apr 25, 2018 | 256.30 | 258.95 | 252.13 | 258.79 | 875,570 | +1.90(+0.74%) |
Apr 24, 2018 | 267.99 | 267.99 | 252.47 | 256.89 | 1,026,441 | -10.86(-4.06%) |
Apr 23, 2018 | 273.42 | 273.42 | 264.53 | 267.75 | 693,840 | -4.88(-1.79%) |
Apr 20, 2018 | 268.57 | 275.11 | 265.70 | 272.63 | 947,832 | +2.09(+0.77%) |
Apr 19, 2018 | 269.73 | 271.53 | 267.19 | 270.54 | 407,665 | +0.31(+0.11%) |
Apr 18, 2018 | 268.82 | 270.99 | 267.22 | 270.23 | 451,507 | +2.81(+1.05%) |
Apr 17, 2018 | 267.38 | 268.98 | 266.07 | 267.42 | 467,955 | +2.33(+0.88%) |
Apr 16, 2018 | 266.23 | 266.71 | 264.67 | 265.09 | 384,304 | +1.19(+0.45%) |
Apr 13, 2018 | 266.91 | 267.02 | 262.69 | 263.90 | 329,714 | -1.24(-0.47%) |
Apr 12, 2018 | 262.54 | 266.40 | 262.52 | 265.14 | 379,510 | +4.22(+1.62%) |
Apr 11, 2018 | 261.60 | 263.20 | 260.36 | 260.92 | 456,854 | -3.02(-1.14%) |
Apr 10, 2018 | 263.44 | 266.20 | 262.17 | 263.93 | 483,496 | +4.89(+1.89%) |
Apr 09, 2018 | 259.80 | 263.64 | 258.51 | 259.04 | 647,374 | +0.23(+0.09%) |
Apr 06, 2018 | 264.47 | 265.77 | 257.52 | 258.81 | 584,994 | -7.06(-2.66%) |
Apr 05, 2018 | 269.30 | 269.33 | 264.43 | 265.87 | 669,086 | -1.24(-0.46%) |
Apr 04, 2018 | 261.91 | 267.44 | 260.56 | 267.11 | 701,504 | +0.19(+0.07%) |
Apr 03, 2018 | 265.75 | 266.91 | 261.57 | 266.91 | 734,674 | +1.99(+0.75%) |
Apr 02, 2018 | 270.82 | 271.36 | 260.65 | 264.93 | 603,295 | -5.90(-2.18%) |
Mar 29, 2018 | 270.82 | 270.82 | 270.82 | 0 | +4.05(+1.52%) | |
Mar 28, 2018 | 268.26 | 269.58 | 265.36 | 266.77 | 353,439 | -0.89(-0.33%) |
Mar 27, 2018 | 273.44 | 274.49 | 266.56 | 267.66 | 339,825 | -4.93(-1.81%) |
Mar 26, 2018 | 268.23 | 273.17 | 266.42 | 272.59 | 349,262 | +7.46(+2.81%) |
Mar 23, 2018 | 271.20 | 273.08 | 264.49 | 265.13 | 484,688 | -5.86(-2.16%) |
Mar 22, 2018 | 277.04 | 277.34 | 270.63 | 270.99 | 393,018 | -8.68(-3.11%) |
Mar 21, 2018 | 278.81 | 282.67 | 277.34 | 279.67 | 446,726 | +0.86(+0.31%) |
Mar 20, 2018 | 274.93 | 278.88 | 274.46 | 278.81 | 539,579 | +4.95(+1.81%) |
Mar 19, 2018 | 275.35 | 276.27 | 271.54 | 273.86 | 354,568 | -2.73(-0.99%) |
Mar 16, 2018 | 273.46 | 277.42 | 273.15 | 276.59 | 771,859 | +3.68(+1.35%) |
Mar 15, 2018 | 270.55 | 274.09 | 269.87 | 272.92 | 434,679 | +2.90(+1.08%) |
Mar 14, 2018 | 273.87 | 274.26 | 269.01 | 270.01 | 332,840 | -1.75(-0.64%) |
Mar 13, 2018 | 274.32 | 274.61 | 270.15 | 271.76 | 369,964 | -1.13(-0.41%) |
Mar 12, 2018 | 275.85 | 275.94 | 272.15 | 272.89 | 300,207 | -2.13(-0.78%) |
Mar 09, 2018 | 270.62 | 275.79 | 270.37 | 275.02 | 644,448 | +5.16(+1.91%) |
Mar 08, 2018 | 270.91 | 271.30 | 266.38 | 269.86 | 444,432 | +0.29(+0.11%) |
Mar 07, 2018 | 270.57 | 269.57 | 583,044 | +5.45(+2.06%) | ||
Mar 06, 2018 | 263.49 | 264.76 | 261.37 | 264.12 | 336,910 | +1.17(+0.44%) |
Mar 05, 2018 | 257.97 | 263.96 | 255.86 | 262.95 | 433,703 | +4.36(+1.69%) |
Mar 02, 2018 | 256.43 | 259.49 | 255.31 | 258.59 | 435,795 | +0.50(+0.19%) |