Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 355.11 | 361.30 | 353.11 | 355.65 | 1,005,896 | -3.98(-1.11%) |
May 30, 2018 | 352.96 | 361.45 | 352.96 | 359.63 | 673,550 | +4.65(+1.31%) |
May 29, 2018 | 348.30 | 355.46 | 345.54 | 354.98 | 657,770 | +7.21(+2.07%) |
May 25, 2018 | 347.76 | 347.76 | 347.76 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 350.92 | 351.31 | 345.19 | 346.82 | 681,069 | +2.31(+0.67%) |
May 23, 2018 | 342.31 | 345.03 | 340.25 | 344.51 | 617,006 | +1.10(+0.32%) |
May 22, 2018 | 347.59 | 347.98 | 342.58 | 343.41 | 461,570 | -2.94(-0.85%) |
May 21, 2018 | 345.00 | 346.51 | 342.93 | 346.35 | 541,866 | +2.57(+0.75%) |
May 18, 2018 | 340.33 | 347.17 | 340.29 | 343.77 | 711,870 | +3.50(+1.03%) |
May 17, 2018 | 343.92 | 345.40 | 338.70 | 340.27 | 478,874 | -3.41(-0.99%) |
May 16, 2018 | 346.54 | 351.03 | 342.62 | 343.69 | 477,410 | -2.28(-0.66%) |
May 15, 2018 | 351.44 | 352.63 | 344.44 | 345.97 | 620,911 | -8.58(-2.42%) |
May 14, 2018 | 356.77 | 358.70 | 353.56 | 354.55 | 308,300 | -3.51(-0.98%) |
May 11, 2018 | 356.37 | 361.74 | 354.75 | 358.06 | 484,718 | +2.88(+0.81%) |
May 10, 2018 | 347.66 | 355.43 | 347.04 | 355.18 | 438,041 | +9.35(+2.70%) |
May 09, 2018 | 346.80 | 347.72 | 344.02 | 345.83 | 543,232 | -0.15(-0.04%) |
May 08, 2018 | 349.67 | 350.95 | 342.52 | 345.98 | 1,098,315 | -5.19(-1.48%) |
May 07, 2018 | 360.02 | 361.23 | 349.43 | 351.17 | 791,762 | -8.66(-2.41%) |
May 04, 2018 | 352.99 | 361.51 | 352.99 | 359.83 | 615,850 | +5.12(+1.44%) |
May 03, 2018 | 371.52 | 376.86 | 350.24 | 354.71 | 1,617,424 | -23.13(-6.12%) |
May 02, 2018 | 376.12 | 386.00 | 374.42 | 377.83 | 1,175,613 | +0.94(+0.25%) |
May 01, 2018 | 374.89 | 378.53 | 372.31 | 376.89 | 505,297 | +2.00(+0.53%) |
Apr 30, 2018 | 376.39 | 377.22 | 373.34 | 374.89 | 604,043 | -0.32(-0.09%) |
Apr 27, 2018 | 370.86 | 376.14 | 369.76 | 375.21 | 545,314 | +4.52(+1.22%) |
Apr 26, 2018 | 367.93 | 372.88 | 365.23 | 370.70 | 409,402 | +5.23(+1.43%) |
Apr 25, 2018 | 364.02 | 366.51 | 361.87 | 365.47 | 516,721 | +0.61(+0.17%) |
Apr 24, 2018 | 364.39 | 365.90 | 362.90 | 364.86 | 691,355 | +1.74(+0.48%) |
Apr 23, 2018 | 362.26 | 364.25 | 360.94 | 363.12 | 638,067 | +1.35(+0.37%) |
Apr 20, 2018 | 366.35 | 369.09 | 360.92 | 361.77 | 461,514 | -2.95(-0.81%) |
Apr 19, 2018 | 367.53 | 367.53 | 361.72 | 364.72 | 429,151 | -4.28(-1.16%) |
Apr 18, 2018 | 366.64 | 369.74 | 364.54 | 369.00 | 542,555 | +3.94(+1.08%) |
Apr 17, 2018 | 361.76 | 368.24 | 359.12 | 365.07 | 650,154 | +3.78(+1.05%) |
Apr 16, 2018 | 358.88 | 362.28 | 357.27 | 361.29 | 445,238 | +3.63(+1.01%) |
Apr 13, 2018 | 358.19 | 360.74 | 356.30 | 357.66 | 388,182 | +0.22(+0.06%) |
Apr 12, 2018 | 365.51 | 365.82 | 357.03 | 357.44 | 402,661 | -6.93(-1.90%) |
Apr 11, 2018 | 359.26 | 366.95 | 357.85 | 364.37 | 522,633 | +3.02(+0.84%) |
Apr 10, 2018 | 367.37 | 369.90 | 358.75 | 361.35 | 681,775 | -3.55(-0.97%) |
Apr 09, 2018 | 365.36 | 372.30 | 363.54 | 364.90 | 601,229 | +2.25(+0.62%) |
Apr 06, 2018 | 362.64 | 582,398 | -5.84(-1.58%) | |||
Apr 05, 2018 | 367.61 | 369.39 | 364.40 | 368.48 | 433,259 | +1.43(+0.39%) |
Apr 04, 2018 | 361.89 | 368.11 | 360.19 | 367.05 | 558,870 | +3.02(+0.83%) |
Apr 03, 2018 | 364.49 | 367.45 | 360.81 | 364.03 | 524,722 | +0.05(+0.01%) |
Apr 02, 2018 | 373.41 | 374.02 | 359.67 | 363.99 | 704,146 | -8.54(-2.29%) |
Mar 29, 2018 | 372.53 | 372.53 | 372.53 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 366.53 | 372.80 | 366.13 | 371.54 | 662,783 | +6.36(+1.74%) |
Mar 27, 2018 | 365.96 | 371.74 | 359.94 | 365.17 | 580,443 | +0.24(+0.07%) |
Mar 26, 2018 | 361.57 | 365.52 | 360.26 | 364.93 | 505,585 | +7.06(+1.97%) |
Mar 23, 2018 | 372.18 | 373.40 | 357.26 | 357.87 | 956,604 | -14.16(-3.81%) |
Mar 22, 2018 | 366.05 | 374.95 | 363.34 | 372.03 | 1,149,154 | +5.11(+1.39%) |
Mar 21, 2018 | 370.39 | 370.61 | 363.22 | 366.92 | 694,551 | -3.05(-0.82%) |
Mar 20, 2018 | 366.46 | 370.59 | 366.46 | 369.97 | 476,076 | +3.16(+0.86%) |
Mar 19, 2018 | 370.04 | 372.56 | 364.50 | 366.81 | 1,061,058 | -7.29(-1.95%) |
Mar 16, 2018 | 371.81 | 375.08 | 368.62 | 374.09 | 1,204,269 | +4.15(+1.12%) |
Mar 15, 2018 | 367.58 | 370.34 | 365.92 | 369.94 | 793,828 | +1.35(+0.37%) |
Mar 14, 2018 | 360.74 | 371.01 | 360.07 | 368.59 | 1,020,430 | +7.38(+2.04%) |
Mar 13, 2018 | 354.05 | 361.68 | 354.00 | 361.20 | 899,793 | +8.97(+2.55%) |
Mar 12, 2018 | 354.14 | 356.27 | 351.81 | 352.23 | 1,220,272 | +0.17(+0.05%) |
Mar 09, 2018 | 348.62 | 352.26 | 346.44 | 352.06 | 512,685 | +5.11(+1.47%) |
Mar 08, 2018 | 350.19 | 350.19 | 345.12 | 346.95 | 616,324 | -1.75(-0.50%) |
Mar 07, 2018 | 351.17 | 348.69 | 728,883 | -0.21(-0.06%) | ||
Mar 06, 2018 | 345.59 | 351.94 | 344.75 | 348.91 | 485,477 | +2.77(+0.80%) |
Mar 05, 2018 | 330.35 | 348.35 | 330.35 | 346.13 | 478,834 | +5.96(+1.75%) |
Mar 02, 2018 | 343.60 | 344.81 | 334.02 | 340.18 | 906,966 | -3.98(-1.16%) |