Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 314.92 | 316.67 | 310.20 | 312.13 | 515,637 | -2.85(-0.90%) |
May 30, 2018 | 312.09 | 317.77 | 310.66 | 314.98 | 695,260 | +7.99(+2.60%) |
May 29, 2018 | 315.77 | 316.58 | 305.16 | 306.99 | 877,410 | -12.47(-3.90%) |
May 25, 2018 | 319.46 | 319.46 | 319.46 | 0 | -2.83(-0.88%) | |
May 24, 2018 | 322.70 | 323.76 | 317.60 | 322.29 | 356,093 | -1.41(-0.44%) |
May 23, 2018 | 320.81 | 324.47 | 319.37 | 323.70 | 443,307 | -0.61(-0.19%) |
May 22, 2018 | 323.67 | 327.91 | 322.86 | 324.31 | 284,361 | +2.11(+0.65%) |
May 21, 2018 | 324.63 | 326.24 | 321.26 | 322.20 | 469,332 | +0.42(+0.13%) |
May 18, 2018 | 324.00 | 325.93 | 320.00 | 321.78 | 386,033 | -1.58(-0.49%) |
May 17, 2018 | 321.97 | 325.35 | 319.63 | 323.36 | 675,525 | +1.27(+0.39%) |
May 16, 2018 | 319.92 | 325.38 | 318.14 | 322.09 | 361,381 | +0.80(+0.25%) |
May 15, 2018 | 317.96 | 323.00 | 317.92 | 321.29 | 445,518 | +2.09(+0.65%) |
May 14, 2018 | 321.20 | 322.56 | 318.05 | 319.20 | 481,843 | -1.82(-0.57%) |
May 11, 2018 | 321.50 | 324.77 | 319.58 | 321.02 | 343,294 | +0.74(+0.23%) |
May 10, 2018 | 317.84 | 323.70 | 315.84 | 320.28 | 401,818 | +3.16(+1.00%) |
May 09, 2018 | 313.44 | 318.71 | 310.44 | 317.12 | 387,706 | +4.39(+1.40%) |
May 08, 2018 | 306.51 | 313.93 | 306.51 | 312.73 | 538,230 | +5.41(+1.76%) |
May 07, 2018 | 306.00 | 309.48 | 303.10 | 307.32 | 363,839 | +1.50(+0.49%) |
May 04, 2018 | 302.13 | 309.23 | 297.96 | 305.82 | 508,955 | +2.34(+0.77%) |
May 03, 2018 | 303.00 | 306.09 | 294.23 | 303.48 | 639,333 | -2.53(-0.83%) |
May 02, 2018 | 304.22 | 309.40 | 299.78 | 306.01 | 846,622 | +0.55(+0.18%) |
May 01, 2018 | 295.00 | 308.37 | 294.72 | 305.46 | 832,252 | +5.85(+1.95%) |
Apr 30, 2018 | 305.92 | 306.81 | 299.61 | 299.61 | 939,528 | -6.00(-1.96%) |
Apr 27, 2018 | 300.00 | 306.75 | 297.03 | 305.61 | 2,129,453 | +48.24(+18.74%) |
Apr 26, 2018 | 257.79 | 260.19 | 256.00 | 257.37 | 535,261 | -0.21(-0.08%) |
Apr 25, 2018 | 258.27 | 259.84 | 254.80 | 257.58 | 484,330 | -0.03(-0.01%) |
Apr 24, 2018 | 257.24 | 262.68 | 253.21 | 257.61 | 697,318 | +3.38(+1.33%) |
Apr 23, 2018 | 252.15 | 255.83 | 250.24 | 254.23 | 304,320 | +3.40(+1.36%) |
Apr 20, 2018 | 250.54 | 253.74 | 248.76 | 250.83 | 476,318 | +1.69(+0.68%) |
Apr 19, 2018 | 241.30 | 251.16 | 241.30 | 249.14 | 587,141 | +6.42(+2.65%) |
Apr 18, 2018 | 245.53 | 247.00 | 241.83 | 242.72 | 576,938 | -1.89(-0.77%) |
Apr 17, 2018 | 249.20 | 249.20 | 243.68 | 244.61 | 400,786 | -1.96(-0.79%) |
Apr 16, 2018 | 249.51 | 252.01 | 245.46 | 246.57 | 288,234 | -0.46(-0.19%) |
Apr 13, 2018 | 253.90 | 253.90 | 245.39 | 247.03 | 620,647 | -3.53(-1.41%) |
Apr 12, 2018 | 245.91 | 252.39 | 244.00 | 250.56 | 362,958 | +6.97(+2.86%) |
Apr 11, 2018 | 243.12 | 245.76 | 241.78 | 243.59 | 357,135 | -2.07(-0.84%) |
Apr 10, 2018 | 241.80 | 246.62 | 239.66 | 245.66 | 659,974 | +8.55(+3.61%) |
Apr 09, 2018 | 238.43 | 243.32 | 236.86 | 237.11 | 435,964 | +1.05(+0.44%) |
Apr 06, 2018 | 239.29 | 241.60 | 232.64 | 236.06 | 707,447 | -6.22(-2.57%) |
Apr 05, 2018 | 242.41 | 244.98 | 240.29 | 242.28 | 420,714 | +1.47(+0.61%) |
Apr 04, 2018 | 231.14 | 241.72 | 231.01 | 240.81 | 587,711 | +4.32(+1.83%) |
Apr 03, 2018 | 235.72 | 238.65 | 231.60 | 236.49 | 550,000 | +3.07(+1.32%) |
Apr 02, 2018 | 240.00 | 240.94 | 227.78 | 233.42 | 793,657 | -6.59(-2.75%) |
Mar 29, 2018 | 240.01 | 240.01 | 240.01 | 0 | +4.20(+1.78%) | |
Mar 28, 2018 | 238.87 | 239.93 | 232.27 | 235.81 | 1,027,003 | -3.40(-1.42%) |
Mar 27, 2018 | 249.92 | 250.93 | 237.44 | 239.21 | 622,057 | -10.26(-4.11%) |
Mar 26, 2018 | 244.82 | 249.93 | 243.25 | 249.47 | 602,129 | +9.92(+4.14%) |
Mar 23, 2018 | 252.39 | 254.99 | 238.50 | 239.55 | 813,269 | -11.12(-4.44%) |
Mar 22, 2018 | 260.54 | 262.23 | 250.29 | 250.67 | 752,231 | -14.37(-5.42%) |
Mar 21, 2018 | 265.53 | 268.73 | 261.63 | 265.04 | 514,033 | +0.45(+0.17%) |
Mar 20, 2018 | 263.33 | 265.16 | 261.00 | 264.59 | 577,710 | +4.00(+1.53%) |
Mar 19, 2018 | 265.51 | 268.97 | 258.26 | 260.59 | 648,812 | -3.21(-1.22%) |
Mar 16, 2018 | 261.47 | 266.80 | 259.80 | 263.80 | 11,017,295 | +4.03(+1.55%) |
Mar 15, 2018 | 261.19 | 262.73 | 258.13 | 259.77 | 630,353 | +0.24(+0.09%) |
Mar 14, 2018 | 263.04 | 263.35 | 258.13 | 259.53 | 591,657 | -2.66(-1.01%) |
Mar 13, 2018 | 268.00 | 268.20 | 260.49 | 262.19 | 723,921 | -5.29(-1.98%) |
Mar 12, 2018 | 269.00 | 271.48 | 265.33 | 267.48 | 901,882 | -3.24(-1.20%) |
Mar 09, 2018 | 268.63 | 271.79 | 266.34 | 270.72 | 408,372 | +5.56(+2.10%) |
Mar 08, 2018 | 267.77 | 270.00 | 261.26 | 265.16 | 296,614 | -1.27(-0.48%) |
Mar 07, 2018 | 261.69 | 267.07 | 260.08 | 266.43 | 423,336 | +0.32(+0.12%) |
Mar 06, 2018 | 261.65 | 266.23 | 257.15 | 266.11 | 516,923 | +5.99(+2.30%) |
Mar 05, 2018 | 253.45 | 261.78 | 248.97 | 260.12 | 422,550 | +4.26(+1.66%) |
Mar 02, 2018 | 247.49 | 256.94 | 244.85 | 255.86 | 502,659 | +5.68(+2.27%) |