Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 272.85 | 272.86 | 268.35 | 269.41 | 1,182,916 | -4.15(-1.52%) |
May 30, 2018 | 270.10 | 273.87 | 268.04 | 273.56 | 673,123 | +4.41(+1.64%) |
May 29, 2018 | 266.40 | 270.30 | 265.26 | 269.15 | 592,472 | +0.86(+0.32%) |
May 25, 2018 | 268.29 | 268.29 | 268.29 | 0 | -0.35(-0.13%) | |
May 24, 2018 | 270.29 | 271.50 | 265.11 | 268.64 | 756,294 | -2.60(-0.96%) |
May 23, 2018 | 266.58 | 271.31 | 266.32 | 271.24 | 774,212 | +3.79(+1.42%) |
May 22, 2018 | 280.02 | 280.40 | 264.50 | 267.45 | 1,135,748 | -8.73(-3.16%) |
May 21, 2018 | 273.85 | 278.83 | 272.28 | 276.18 | 653,554 | +4.09(+1.50%) |
May 18, 2018 | 273.90 | 273.90 | 270.61 | 272.09 | 521,001 | -0.80(-0.29%) |
May 17, 2018 | 270.49 | 276.34 | 269.96 | 272.89 | 692,319 | +1.63(+0.60%) |
May 16, 2018 | 273.38 | 274.96 | 269.93 | 271.26 | 616,216 | -1.19(-0.44%) |
May 15, 2018 | 271.81 | 273.55 | 266.64 | 272.45 | 734,855 | -0.40(-0.15%) |
May 14, 2018 | 269.67 | 274.95 | 267.75 | 272.85 | 841,931 | +3.23(+1.20%) |
May 11, 2018 | 264.96 | 270.89 | 263.06 | 269.62 | 724,308 | +4.42(+1.67%) |
May 10, 2018 | 265.55 | 265.55 | 261.75 | 265.20 | 507,072 | -0.21(-0.08%) |
May 09, 2018 | 266.17 | 267.89 | 258.73 | 265.41 | 1,003,259 | -0.33(-0.12%) |
May 08, 2018 | 262.95 | 266.20 | 261.09 | 265.74 | 791,128 | +2.57(+0.98%) |
May 07, 2018 | 259.98 | 264.00 | 259.41 | 263.17 | 777,977 | +3.66(+1.41%) |
May 04, 2018 | 257.18 | 262.30 | 256.19 | 259.51 | 662,108 | +0.57(+0.22%) |
May 03, 2018 | 258.64 | 260.99 | 255.16 | 258.94 | 613,257 | -0.56(-0.22%) |
May 02, 2018 | 258.26 | 261.98 | 255.75 | 259.50 | 829,829 | +0.74(+0.29%) |
May 01, 2018 | 254.09 | 259.75 | 254.09 | 258.76 | 843,013 | +2.69(+1.05%) |
Apr 30, 2018 | 263.98 | 264.57 | 256.07 | 256.07 | 1,239,328 | -7.22(-2.74%) |
Apr 27, 2018 | 259.23 | 265.00 | 256.53 | 263.29 | 1,551,195 | +5.89(+2.29%) |
Apr 26, 2018 | 254.94 | 262.00 | 249.50 | 257.40 | 3,738,433 | +29.73(+13.06%) |
Apr 25, 2018 | 224.40 | 229.59 | 224.40 | 227.67 | 1,729,396 | +3.04(+1.35%) |
Apr 24, 2018 | 224.33 | 227.62 | 223.08 | 224.63 | 1,111,451 | +2.05(+0.92%) |
Apr 23, 2018 | 222.24 | 224.46 | 220.94 | 222.58 | 643,238 | +1.10(+0.50%) |
Apr 20, 2018 | 222.76 | 223.68 | 217.64 | 221.48 | 897,464 | -1.47(-0.66%) |
Apr 19, 2018 | 225.81 | 226.58 | 221.63 | 222.95 | 931,496 | -3.78(-1.67%) |
Apr 18, 2018 | 225.31 | 229.10 | 224.74 | 226.73 | 857,771 | +2.72(+1.21%) |
Apr 17, 2018 | 226.76 | 227.34 | 223.51 | 224.01 | 898,577 | -2.76(-1.22%) |
Apr 16, 2018 | 227.26 | 229.36 | 223.76 | 226.77 | 733,789 | +1.90(+0.84%) |
Apr 13, 2018 | 231.15 | 232.22 | 222.72 | 224.87 | 1,374,745 | -4.98(-2.17%) |
Apr 12, 2018 | 232.21 | 234.12 | 229.79 | 229.85 | 754,421 | -2.94(-1.26%) |
Apr 11, 2018 | 234.68 | 236.33 | 232.30 | 232.79 | 796,608 | -3.90(-1.65%) |
Apr 10, 2018 | 235.24 | 237.85 | 232.42 | 236.69 | 691,784 | +4.41(+1.90%) |
Apr 09, 2018 | 237.08 | 239.35 | 231.85 | 232.28 | 857,815 | -4.91(-2.07%) |
Apr 06, 2018 | 242.64 | 243.40 | 234.36 | 237.19 | 661,852 | -6.68(-2.74%) |
Apr 05, 2018 | 243.93 | 245.00 | 239.28 | 243.87 | 633,447 | +1.84(+0.76%) |
Apr 04, 2018 | 234.25 | 242.77 | 234.06 | 242.03 | 800,112 | +4.26(+1.79%) |
Apr 03, 2018 | 236.63 | 240.83 | 234.23 | 237.77 | 757,099 | +1.69(+0.72%) |
Apr 02, 2018 | 245.48 | 247.36 | 232.34 | 236.08 | 1,206,804 | -11.30(-4.57%) |
Mar 29, 2018 | 247.38 | 247.38 | 247.38 | 0 | +4.66(+1.92%) | |
Mar 28, 2018 | 239.40 | 245.49 | 239.26 | 242.72 | 673,748 | +3.75(+1.57%) |
Mar 27, 2018 | 246.66 | 247.69 | 238.26 | 238.97 | 894,077 | -6.43(-2.62%) |
Mar 26, 2018 | 242.94 | 245.97 | 241.10 | 245.40 | 887,240 | +5.96(+2.49%) |
Mar 23, 2018 | 241.37 | 245.99 | 239.38 | 239.44 | 863,844 | -1.72(-0.71%) |
Mar 22, 2018 | 244.90 | 247.47 | 240.97 | 241.16 | 971,519 | -5.89(-2.38%) |
Mar 21, 2018 | 247.43 | 251.90 | 246.90 | 247.05 | 629,603 | -0.56(-0.23%) |
Mar 20, 2018 | 249.63 | 250.57 | 246.88 | 247.61 | 466,440 | -1.09(-0.44%) |
Mar 19, 2018 | 250.16 | 254.11 | 246.43 | 248.70 | 754,837 | -2.46(-0.98%) |
Mar 16, 2018 | 250.08 | 253.34 | 248.30 | 251.16 | 942,339 | +2.32(+0.93%) |
Mar 15, 2018 | 249.55 | 252.31 | 248.50 | 248.84 | 465,858 | -0.30(-0.12%) |
Mar 14, 2018 | 251.40 | 253.15 | 248.19 | 249.14 | 503,486 | -1.68(-0.67%) |
Mar 13, 2018 | 250.13 | 253.44 | 248.15 | 250.82 | 646,553 | +1.70(+0.68%) |
Mar 12, 2018 | 250.52 | 251.01 | 246.01 | 249.12 | 708,264 | -1.39(-0.55%) |
Mar 09, 2018 | 244.44 | 250.83 | 243.25 | 250.51 | 641,775 | +8.17(+3.37%) |
Mar 08, 2018 | 244.42 | 244.79 | 241.66 | 242.34 | 664,063 | -0.44(-0.18%) |
Mar 07, 2018 | 250.50 | 242.43 | 242.78 | 880,271 | -8.96(-3.56%) | |
Mar 06, 2018 | 246.78 | 252.78 | 245.64 | 251.74 | 661,269 | +4.89(+1.98%) |
Mar 05, 2018 | 240.00 | 246.91 | 240.00 | 246.85 | 744,538 | +5.84(+2.42%) |
Mar 02, 2018 | 242.33 | 244.13 | 237.70 | 241.01 | 934,884 | -2.25(-0.92%) |