Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 245.97 | 247.38 | 241.08 | 241.27 | 395,728 | -4.70(-1.91%) |
May 30, 2018 | 250.06 | 251.94 | 245.87 | 245.97 | 269,446 | -2.65(-1.07%) |
May 29, 2018 | 248.38 | 251.51 | 247.26 | 248.62 | 227,492 | -1.32(-0.53%) |
May 25, 2018 | 249.94 | 249.94 | 249.94 | 0 | +1.77(+0.71%) | |
May 24, 2018 | 245.25 | 248.86 | 243.45 | 248.17 | 267,968 | +2.01(+0.82%) |
May 23, 2018 | 243.58 | 246.32 | 241.94 | 246.16 | 286,801 | +1.14(+0.47%) |
May 22, 2018 | 247.55 | 248.42 | 244.73 | 245.02 | 211,119 | -0.64(-0.26%) |
May 21, 2018 | 245.08 | 248.30 | 243.81 | 245.66 | 219,169 | +3.20(+1.32%) |
May 18, 2018 | 246.50 | 246.50 | 241.81 | 242.46 | 342,919 | -4.28(-1.73%) |
May 17, 2018 | 252.20 | 253.00 | 246.24 | 246.74 | 360,044 | -5.73(-2.27%) |
May 16, 2018 | 255.65 | 255.65 | 249.90 | 252.47 | 241,070 | +0.70(+0.28%) |
May 15, 2018 | 250.58 | 252.35 | 248.31 | 251.77 | 308,630 | -1.21(-0.48%) |
May 14, 2018 | 252.64 | 256.72 | 251.26 | 252.98 | 273,146 | +1.51(+0.60%) |
May 11, 2018 | 251.58 | 253.00 | 248.39 | 251.47 | 253,270 | +0.37(+0.15%) |
May 10, 2018 | 245.54 | 251.23 | 244.22 | 251.10 | 486,256 | +6.60(+2.70%) |
May 09, 2018 | 235.31 | 244.58 | 234.75 | 244.50 | 429,508 | +10.53(+4.50%) |
May 08, 2018 | 232.82 | 234.79 | 231.31 | 233.97 | 220,257 | -0.01(-0.00%) |
May 07, 2018 | 234.73 | 235.56 | 231.76 | 233.98 | 379,586 | +0.62(+0.27%) |
May 04, 2018 | 229.00 | 235.22 | 226.24 | 233.36 | 382,782 | +3.50(+1.52%) |
May 03, 2018 | 227.07 | 231.20 | 225.68 | 229.86 | 514,070 | +3.43(+1.51%) |
May 02, 2018 | 233.13 | 235.11 | 223.51 | 226.43 | 596,825 | -6.86(-2.94%) |
May 01, 2018 | 213.01 | 233.85 | 213.01 | 233.29 | 1,284,980 | +20.26(+9.51%) |
Apr 30, 2018 | 211.92 | 215.52 | 210.80 | 213.03 | 721,339 | +1.03(+0.49%) |
Apr 27, 2018 | 215.70 | 216.05 | 210.45 | 212.00 | 629,682 | -3.66(-1.70%) |
Apr 26, 2018 | 215.33 | 218.51 | 214.78 | 215.66 | 388,129 | +1.57(+0.73%) |
Apr 25, 2018 | 218.17 | 219.44 | 213.14 | 214.09 | 446,511 | -3.85(-1.77%) |
Apr 24, 2018 | 226.92 | 227.36 | 216.44 | 217.94 | 334,454 | -7.69(-3.41%) |
Apr 23, 2018 | 231.94 | 232.66 | 224.33 | 225.63 | 233,188 | -6.50(-2.80%) |
Apr 20, 2018 | 231.71 | 234.54 | 230.40 | 232.13 | 239,181 | +1.04(+0.45%) |
Apr 19, 2018 | 235.05 | 236.23 | 229.88 | 231.09 | 319,837 | -5.28(-2.23%) |
Apr 18, 2018 | 237.24 | 237.88 | 231.03 | 236.37 | 402,352 | +0.73(+0.31%) |
Apr 17, 2018 | 234.31 | 236.83 | 232.26 | 235.64 | 332,699 | +3.17(+1.36%) |
Apr 16, 2018 | 231.56 | 233.49 | 229.00 | 232.47 | 245,475 | +2.11(+0.92%) |
Apr 13, 2018 | 229.67 | 231.59 | 227.46 | 230.36 | 265,660 | +2.78(+1.22%) |
Apr 12, 2018 | 231.09 | 233.87 | 227.13 | 227.58 | 303,973 | -2.19(-0.95%) |
Apr 11, 2018 | 227.27 | 231.97 | 227.25 | 229.77 | 278,999 | +0.43(+0.19%) |
Apr 10, 2018 | 228.03 | 231.26 | 225.12 | 229.34 | 234,489 | +6.44(+2.89%) |
Apr 09, 2018 | 224.69 | 228.39 | 222.61 | 222.90 | 318,533 | +0.43(+0.19%) |
Apr 06, 2018 | 226.48 | 229.48 | 220.57 | 222.47 | 345,139 | -6.52(-2.85%) |
Apr 05, 2018 | 226.57 | 230.57 | 226.49 | 228.99 | 449,354 | +4.79(+2.14%) |
Apr 04, 2018 | 225.34 | 226.59 | 219.29 | 224.20 | 783,849 | -7.55(-3.26%) |
Apr 03, 2018 | 227.04 | 232.79 | 226.01 | 231.75 | 416,489 | +6.83(+3.04%) |
Apr 02, 2018 | 232.64 | 234.19 | 222.23 | 224.92 | 492,869 | -8.46(-3.62%) |
Mar 29, 2018 | 233.38 | 233.38 | 233.38 | 0 | +7.60(+3.37%) | |
Mar 28, 2018 | 229.61 | 232.24 | 223.45 | 225.78 | 389,317 | -3.98(-1.73%) |
Mar 27, 2018 | 241.30 | 244.99 | 228.18 | 229.76 | 524,418 | -10.74(-4.47%) |
Mar 26, 2018 | 236.19 | 241.32 | 234.65 | 240.50 | 400,319 | +9.09(+3.93%) |
Mar 23, 2018 | 240.03 | 242.54 | 231.29 | 231.41 | 391,562 | -8.32(-3.47%) |
Mar 22, 2018 | 247.30 | 248.91 | 239.65 | 239.73 | 376,390 | -11.35(-4.52%) |
Mar 21, 2018 | 252.15 | 255.84 | 250.91 | 251.08 | 276,847 | -1.55(-0.61%) |
Mar 20, 2018 | 248.56 | 252.64 | 247.50 | 252.63 | 440,729 | +5.21(+2.11%) |
Mar 19, 2018 | 245.09 | 248.47 | 241.72 | 247.42 | 568,961 | +0.52(+0.21%) |
Mar 16, 2018 | 250.62 | 252.10 | 243.83 | 246.90 | 949,371 | -2.29(-0.92%) |
Mar 15, 2018 | 253.25 | 256.68 | 249.00 | 249.19 | 516,715 | -4.09(-1.61%) |
Mar 14, 2018 | 256.01 | 256.71 | 251.92 | 253.28 | 599,640 | -2.27(-0.89%) |
Mar 13, 2018 | 255.74 | 260.62 | 252.36 | 255.55 | 715,080 | +0.83(+0.33%) |
Mar 12, 2018 | 250.17 | 255.32 | 249.65 | 254.72 | 570,296 | +5.44(+2.18%) |
Mar 09, 2018 | 244.83 | 253.55 | 243.97 | 249.28 | 637,553 | +5.48(+2.25%) |
Mar 08, 2018 | 245.53 | 245.53 | 241.48 | 243.80 | 430,882 | +1.04(+0.43%) |
Mar 07, 2018 | 244.11 | 242.76 | 801,547 | +1.32(+0.55%) | ||
Mar 06, 2018 | 236.31 | 241.64 | 234.01 | 241.44 | 9,167,402 | +5.46(+2.31%) |
Mar 05, 2018 | 242.00 | 242.00 | 233.73 | 235.98 | 990,244 | -8.82(-3.60%) |
Mar 02, 2018 | 241.03 | 245.28 | 235.01 | 244.80 | 327,976 | +0.84(+0.34%) |