Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 389.21 | 391.97 | 379.51 | 381.14 | 3,663,617 | -7.43(-1.91%) |
May 30, 2018 | 389.04 | 397.39 | 385.87 | 388.57 | 10,944,542 | +1.17(+0.30%) |
May 29, 2018 | 388.65 | 394.39 | 375.00 | 387.40 | 1,245,860 | -6.88(-1.74%) |
May 25, 2018 | 394.28 | 394.28 | 394.28 | 0 | -0.18(-0.05%) | |
May 24, 2018 | 396.17 | 403.44 | 389.10 | 394.46 | 485,667 | -1.06(-0.27%) |
May 23, 2018 | 384.60 | 396.47 | 384.20 | 395.52 | 484,637 | +9.17(+2.37%) |
May 22, 2018 | 382.00 | 387.24 | 378.51 | 386.35 | 466,269 | +7.18(+1.89%) |
May 21, 2018 | 387.28 | 389.79 | 378.71 | 379.17 | 641,575 | -5.19(-1.35%) |
May 18, 2018 | 381.15 | 388.75 | 380.02 | 384.36 | 876,442 | +4.42(+1.16%) |
May 17, 2018 | 380.35 | 384.40 | 377.75 | 379.94 | 535,679 | -2.03(-0.53%) |
May 16, 2018 | 380.21 | 387.21 | 376.98 | 381.97 | 490,190 | +1.62(+0.43%) |
May 15, 2018 | 373.01 | 381.23 | 368.14 | 380.35 | 547,862 | +4.68(+1.25%) |
May 14, 2018 | 370.87 | 383.32 | 370.01 | 375.67 | 420,663 | +2.99(+0.80%) |
May 11, 2018 | 368.71 | 374.75 | 367.79 | 372.68 | 588,678 | +3.80(+1.03%) |
May 10, 2018 | 358.72 | 371.45 | 358.72 | 368.88 | 497,228 | +10.72(+2.99%) |
May 09, 2018 | 347.65 | 361.83 | 347.57 | 358.16 | 495,744 | +10.78(+3.10%) |
May 08, 2018 | 341.84 | 347.60 | 339.75 | 347.38 | 478,866 | -0.19(-0.05%) |
May 07, 2018 | 348.30 | 354.39 | 344.31 | 347.57 | 703,396 | -1.71(-0.49%) |
May 04, 2018 | 335.52 | 352.14 | 328.00 | 349.28 | 746,304 | +13.71(+4.09%) |
May 03, 2018 | 310.00 | 341.89 | 307.99 | 335.57 | 1,673,897 | +33.43(+11.06%) |
May 02, 2018 | 309.77 | 310.39 | 298.17 | 302.14 | 937,004 | -8.36(-2.69%) |
May 01, 2018 | 301.69 | 311.60 | 301.69 | 310.50 | 445,734 | +9.55(+3.17%) |
Apr 30, 2018 | 303.28 | 308.74 | 300.85 | 300.95 | 545,351 | -0.79(-0.26%) |
Apr 27, 2018 | 304.69 | 306.30 | 297.39 | 301.74 | 458,095 | -1.67(-0.55%) |
Apr 26, 2018 | 294.52 | 305.35 | 290.16 | 303.41 | 453,979 | +10.21(+3.48%) |
Apr 25, 2018 | 287.00 | 294.26 | 277.01 | 293.20 | 861,218 | +2.27(+0.78%) |
Apr 24, 2018 | 303.23 | 305.49 | 285.02 | 290.93 | 607,671 | -11.72(-3.87%) |
Apr 23, 2018 | 305.90 | 306.55 | 300.61 | 302.65 | 420,408 | -3.27(-1.07%) |
Apr 20, 2018 | 306.01 | 307.12 | 302.71 | 305.92 | 272,774 | -0.53(-0.17%) |
Apr 19, 2018 | 305.74 | 307.05 | 303.51 | 306.45 | 339,993 | -1.18(-0.38%) |
Apr 18, 2018 | 305.84 | 309.28 | 302.18 | 307.63 | 447,011 | +3.20(+1.05%) |
Apr 17, 2018 | 298.06 | 305.77 | 294.28 | 304.43 | 552,215 | +8.11(+2.74%) |
Apr 16, 2018 | 298.00 | 299.99 | 294.68 | 296.32 | 311,971 | -0.42(-0.14%) |
Apr 13, 2018 | 298.88 | 301.29 | 293.85 | 296.74 | 268,235 | -0.20(-0.07%) |
Apr 12, 2018 | 297.53 | 299.58 | 295.59 | 296.94 | 320,650 | +0.54(+0.18%) |
Apr 11, 2018 | 300.40 | 302.94 | 295.28 | 296.40 | 317,194 | -3.88(-1.29%) |
Apr 10, 2018 | 292.60 | 301.17 | 290.26 | 300.28 | 594,862 | +12.16(+4.22%) |
Apr 09, 2018 | 289.09 | 294.25 | 287.71 | 288.12 | 315,599 | +1.90(+0.66%) |
Apr 06, 2018 | 290.16 | 294.07 | 282.37 | 286.22 | 335,208 | -5.91(-2.02%) |
Apr 05, 2018 | 290.38 | 297.00 | 290.31 | 292.13 | 342,945 | +3.60(+1.25%) |
Apr 04, 2018 | 277.93 | 289.23 | 275.39 | 288.53 | 389,071 | +10.46(+3.76%) |
Apr 03, 2018 | 280.80 | 284.44 | 274.23 | 278.07 | 506,365 | -1.04(-0.37%) |
Apr 02, 2018 | 291.43 | 291.44 | 276.59 | 279.11 | 609,327 | -11.88(-4.08%) |
Mar 29, 2018 | 290.99 | 290.99 | 290.99 | 0 | +8.00(+2.83%) | |
Mar 28, 2018 | 286.42 | 286.69 | 276.20 | 282.99 | 456,124 | -3.44(-1.20%) |
Mar 27, 2018 | 296.00 | 299.88 | 283.64 | 286.43 | 474,218 | -8.97(-3.04%) |
Mar 26, 2018 | 288.03 | 295.75 | 285.05 | 295.40 | 318,534 | +11.41(+4.02%) |
Mar 23, 2018 | 285.78 | 290.91 | 282.12 | 283.99 | 491,287 | -2.40(-0.84%) |
Mar 22, 2018 | 289.64 | 291.57 | 285.95 | 286.39 | 382,940 | -5.92(-2.03%) |
Mar 21, 2018 | 294.68 | 295.50 | 290.36 | 292.31 | 423,196 | -1.70(-0.58%) |
Mar 20, 2018 | 288.87 | 295.83 | 288.55 | 294.01 | 538,444 | +6.03(+2.09%) |
Mar 19, 2018 | 291.27 | 294.57 | 285.03 | 287.98 | 467,766 | -5.07(-1.73%) |
Mar 16, 2018 | 295.13 | 297.61 | 289.27 | 293.05 | 570,767 | -1.52(-0.52%) |
Mar 15, 2018 | 297.01 | 297.98 | 293.95 | 294.57 | 359,069 | -1.28(-0.43%) |
Mar 14, 2018 | 294.00 | 296.02 | 291.13 | 295.85 | 333,507 | +2.68(+0.91%) |
Mar 13, 2018 | 295.73 | 299.20 | 290.12 | 293.17 | 329,263 | -1.57(-0.53%) |
Mar 12, 2018 | 295.65 | 304.28 | 290.53 | 294.74 | 320,082 | +0.22(+0.07%) |
Mar 09, 2018 | 292.62 | 297.45 | 291.08 | 294.52 | 491,489 | +5.92(+2.05%) |
Mar 08, 2018 | 286.99 | 290.52 | 286.10 | 288.60 | 370,211 | +3.22(+1.13%) |
Mar 07, 2018 | 288.84 | 285.38 | 467,753 | +3.84(+1.36%) | ||
Mar 06, 2018 | 280.67 | 285.48 | 276.76 | 281.54 | 541,699 | +2.27(+0.81%) |
Mar 05, 2018 | 274.52 | 281.38 | 273.18 | 279.27 | 436,755 | +4.14(+1.50%) |
Mar 02, 2018 | 263.13 | 276.21 | 260.00 | 275.13 | 458,854 | +9.42(+3.55%) |