Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 298.20 | 299.69 | 295.01 | 295.60 | 2,354,029 | -3.90(-1.30%) |
May 30, 2018 | 296.33 | 299.88 | 294.19 | 299.50 | 811,602 | +4.60(+1.56%) |
May 29, 2018 | 298.20 | 299.45 | 292.41 | 294.90 | 1,176,307 | -4.92(-1.64%) |
May 25, 2018 | 299.82 | 299.82 | 299.82 | 0 | -0.80(-0.26%) | |
May 24, 2018 | 296.27 | 301.29 | 295.45 | 300.62 | 1,537,188 | +4.14(+1.40%) |
May 23, 2018 | 291.84 | 296.60 | 291.01 | 296.48 | 913,689 | +3.37(+1.15%) |
May 22, 2018 | 298.21 | 298.21 | 291.93 | 293.11 | 1,724,011 | -6.20(-2.07%) |
May 21, 2018 | 298.72 | 300.73 | 297.11 | 299.31 | 813,654 | +2.11(+0.71%) |
May 18, 2018 | 293.70 | 298.34 | 293.57 | 297.19 | 1,312,493 | +4.06(+1.39%) |
May 17, 2018 | 290.08 | 294.23 | 289.64 | 293.13 | 1,121,875 | +3.04(+1.05%) |
May 16, 2018 | 290.69 | 293.49 | 289.23 | 290.09 | 1,087,726 | +1.07(+0.37%) |
May 15, 2018 | 286.65 | 292.07 | 286.65 | 289.02 | 1,383,273 | +1.13(+0.39%) |
May 14, 2018 | 293.71 | 294.10 | 287.31 | 287.89 | 1,320,292 | -5.94(-2.02%) |
May 11, 2018 | 295.05 | 295.32 | 293.00 | 293.83 | 915,395 | -1.00(-0.34%) |
May 10, 2018 | 297.72 | 298.52 | 294.29 | 294.84 | 1,361,765 | -1.07(-0.36%) |
May 09, 2018 | 298.25 | 299.55 | 294.65 | 295.90 | 1,294,605 | -1.52(-0.51%) |
May 08, 2018 | 288.47 | 298.28 | 287.48 | 297.42 | 2,275,585 | +10.96(+3.83%) |
May 07, 2018 | 285.09 | 288.47 | 283.88 | 286.45 | 1,298,962 | +2.96(+1.05%) |
May 04, 2018 | 283.11 | 284.74 | 281.40 | 283.49 | 1,100,035 | -1.65(-0.58%) |
May 03, 2018 | 276.31 | 288.70 | 274.62 | 285.14 | 2,201,938 | +7.70(+2.77%) |
May 02, 2018 | 277.50 | 285.09 | 275.70 | 277.45 | 2,396,870 | -0.05(-0.02%) |
May 01, 2018 | 291.04 | 291.52 | 273.10 | 277.50 | 3,637,502 | -13.39(-4.60%) |
Apr 30, 2018 | 291.81 | 294.93 | 290.26 | 290.89 | 1,217,876 | +0.17(+0.06%) |
Apr 27, 2018 | 300.79 | 301.12 | 289.80 | 290.72 | 1,632,242 | -10.94(-3.63%) |
Apr 26, 2018 | 302.60 | 307.00 | 296.05 | 301.66 | 1,513,564 | +1.21(+0.40%) |
Apr 25, 2018 | 304.40 | 307.71 | 287.25 | 300.44 | 2,374,654 | -8.04(-2.61%) |
Apr 24, 2018 | 323.49 | 324.59 | 300.48 | 308.48 | 2,086,772 | -13.19(-4.10%) |
Apr 23, 2018 | 322.17 | 324.16 | 318.94 | 321.67 | 981,252 | +0.18(+0.06%) |
Apr 20, 2018 | 324.71 | 324.71 | 320.33 | 321.49 | 723,294 | -1.90(-0.59%) |
Apr 19, 2018 | 323.18 | 325.07 | 321.74 | 323.39 | 749,346 | +0.29(+0.09%) |
Apr 18, 2018 | 322.57 | 324.68 | 319.85 | 323.10 | 693,385 | +2.40(+0.75%) |
Apr 17, 2018 | 318.73 | 321.57 | 316.09 | 320.70 | 1,378,619 | +2.97(+0.94%) |
Apr 16, 2018 | 318.99 | 319.75 | 316.78 | 317.73 | 931,513 | +1.04(+0.33%) |
Apr 13, 2018 | 319.38 | 319.74 | 314.98 | 316.69 | 800,020 | -1.31(-0.41%) |
Apr 12, 2018 | 315.27 | 319.36 | 315.11 | 318.00 | 771,289 | +4.88(+1.56%) |
Apr 11, 2018 | 312.21 | 317.31 | 311.67 | 313.12 | 879,802 | -0.08(-0.03%) |
Apr 10, 2018 | 318.24 | 318.76 | 310.62 | 313.20 | 1,148,844 | -0.77(-0.24%) |
Apr 09, 2018 | 319.40 | 320.66 | 313.16 | 313.97 | 1,064,670 | -3.73(-1.17%) |
Apr 06, 2018 | 322.20 | 324.82 | 315.67 | 317.70 | 1,195,052 | -7.51(-2.31%) |
Apr 05, 2018 | 320.67 | 325.97 | 318.45 | 325.20 | 1,176,222 | +5.95(+1.86%) |
Apr 04, 2018 | 307.28 | 319.36 | 305.31 | 319.25 | 1,050,636 | +6.68(+2.14%) |
Apr 03, 2018 | 312.84 | 314.01 | 307.70 | 312.57 | 1,133,270 | +0.47(+0.15%) |
Apr 02, 2018 | 315.47 | 316.54 | 305.96 | 312.10 | 1,153,121 | -3.25(-1.03%) |
Mar 29, 2018 | 315.35 | 315.35 | 315.35 | 0 | +3.98(+1.28%) | |
Mar 28, 2018 | 316.61 | 316.75 | 308.67 | 311.37 | 1,022,263 | -4.14(-1.31%) |
Mar 27, 2018 | 321.57 | 323.82 | 313.69 | 315.50 | 1,259,702 | -5.37(-1.67%) |
Mar 26, 2018 | 316.14 | 321.42 | 315.64 | 320.87 | 1,112,756 | +8.55(+2.74%) |
Mar 23, 2018 | 307.75 | 322.44 | 306.91 | 312.32 | 1,757,116 | +6.27(+2.05%) |
Mar 22, 2018 | 311.46 | 312.58 | 305.39 | 306.05 | 852,825 | -7.58(-2.42%) |
Mar 21, 2018 | 314.27 | 316.70 | 312.44 | 313.63 | 672,151 | -0.33(-0.10%) |
Mar 20, 2018 | 311.90 | 315.92 | 311.29 | 313.96 | 701,986 | +2.39(+0.77%) |
Mar 19, 2018 | 305.47 | 312.12 | 304.31 | 311.56 | 1,111,719 | +5.69(+1.86%) |
Mar 16, 2018 | 307.72 | 310.00 | 305.49 | 305.87 | 1,404,792 | -1.98(-0.64%) |
Mar 15, 2018 | 307.92 | 309.41 | 305.77 | 307.85 | 1,174,591 | +0.65(+0.21%) |
Mar 14, 2018 | 313.15 | 313.15 | 305.91 | 307.20 | 898,349 | -3.82(-1.23%) |
Mar 13, 2018 | 312.77 | 314.92 | 309.69 | 311.02 | 1,048,557 | -0.35(-0.11%) |
Mar 12, 2018 | 318.70 | 318.70 | 309.50 | 311.38 | 1,039,077 | -4.44(-1.41%) |
Mar 09, 2018 | 313.65 | 316.03 | 310.73 | 315.82 | 866,258 | +2.96(+0.95%) |
Mar 08, 2018 | 314.43 | 314.54 | 310.97 | 312.86 | 715,462 | -0.42(-0.13%) |
Mar 07, 2018 | 313.82 | 313.27 | 962,934 | +4.47(+1.45%) | ||
Mar 06, 2018 | 312.02 | 312.72 | 307.85 | 308.80 | 1,005,105 | -2.64(-0.85%) |
Mar 05, 2018 | 307.97 | 311.98 | 304.90 | 311.44 | 1,535,332 | +1.57(+0.51%) |
Mar 02, 2018 | 304.11 | 311.35 | 302.05 | 309.87 | 1,270,164 | +4.16(+1.36%) |