Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 298.18 | 299.67 | 294.98 | 295.57 | 2,354,230 | -3.90(-1.30%) |
May 30, 2018 | 296.31 | 299.86 | 294.17 | 299.47 | 811,672 | +4.60(+1.56%) |
May 29, 2018 | 298.18 | 299.43 | 292.38 | 294.87 | 1,176,407 | -4.92(-1.64%) |
May 25, 2018 | 299.80 | 299.80 | 299.80 | 0 | -0.80(-0.26%) | |
May 24, 2018 | 296.25 | 301.26 | 295.43 | 300.59 | 1,537,320 | +4.14(+1.40%) |
May 23, 2018 | 291.81 | 296.57 | 290.99 | 296.45 | 913,767 | +3.37(+1.15%) |
May 22, 2018 | 298.19 | 298.19 | 291.90 | 293.09 | 1,724,158 | -6.19(-2.07%) |
May 21, 2018 | 298.69 | 300.70 | 297.09 | 299.28 | 813,723 | +2.11(+0.71%) |
May 18, 2018 | 293.67 | 298.31 | 293.54 | 297.17 | 1,312,605 | +4.06(+1.39%) |
May 17, 2018 | 290.05 | 294.21 | 289.62 | 293.10 | 1,121,971 | +3.03(+1.05%) |
May 16, 2018 | 290.67 | 293.46 | 289.20 | 290.07 | 1,087,819 | +1.07(+0.37%) |
May 15, 2018 | 286.63 | 292.05 | 286.63 | 288.99 | 1,383,391 | +1.13(+0.39%) |
May 14, 2018 | 293.68 | 294.08 | 287.29 | 287.87 | 1,320,404 | -5.94(-2.02%) |
May 11, 2018 | 295.03 | 295.30 | 292.98 | 293.81 | 915,473 | -1.00(-0.34%) |
May 10, 2018 | 297.69 | 298.50 | 294.26 | 294.81 | 1,361,882 | -1.06(-0.36%) |
May 09, 2018 | 298.23 | 299.52 | 294.62 | 295.88 | 1,294,715 | -1.52(-0.51%) |
May 08, 2018 | 288.44 | 298.25 | 287.46 | 297.39 | 2,275,779 | +10.97(+3.83%) |
May 07, 2018 | 285.06 | 288.45 | 283.86 | 286.43 | 1,299,073 | +2.96(+1.04%) |
May 04, 2018 | 283.09 | 284.71 | 281.38 | 283.47 | 1,100,129 | -1.65(-0.58%) |
May 03, 2018 | 276.29 | 288.68 | 274.60 | 285.12 | 2,202,126 | +7.70(+2.77%) |
May 02, 2018 | 277.48 | 285.06 | 275.67 | 277.42 | 2,397,075 | -0.05(-0.02%) |
May 01, 2018 | 291.02 | 291.50 | 273.08 | 277.48 | 3,637,813 | -13.39(-4.60%) |
Apr 30, 2018 | 291.79 | 294.90 | 290.24 | 290.86 | 1,217,980 | +0.17(+0.06%) |
Apr 27, 2018 | 300.76 | 301.10 | 289.77 | 290.69 | 1,632,381 | -10.94(-3.63%) |
Apr 26, 2018 | 302.57 | 306.98 | 296.02 | 301.63 | 1,513,693 | +1.21(+0.40%) |
Apr 25, 2018 | 304.38 | 307.69 | 287.22 | 300.42 | 2,374,857 | -8.04(-2.61%) |
Apr 24, 2018 | 323.46 | 324.56 | 300.46 | 308.46 | 2,086,951 | -13.19(-4.10%) |
Apr 23, 2018 | 322.14 | 324.13 | 318.91 | 321.64 | 981,335 | +0.18(+0.06%) |
Apr 20, 2018 | 324.68 | 324.68 | 320.30 | 321.46 | 723,356 | -1.90(-0.59%) |
Apr 19, 2018 | 323.15 | 325.04 | 321.71 | 323.36 | 749,410 | +0.29(+0.09%) |
Apr 18, 2018 | 322.55 | 324.65 | 319.82 | 323.07 | 693,444 | +2.40(+0.75%) |
Apr 17, 2018 | 318.70 | 321.55 | 316.07 | 320.67 | 1,378,736 | +2.97(+0.94%) |
Apr 16, 2018 | 318.96 | 319.72 | 316.75 | 317.70 | 931,593 | +1.04(+0.33%) |
Apr 13, 2018 | 319.35 | 319.71 | 314.96 | 316.66 | 800,088 | -1.31(-0.41%) |
Apr 12, 2018 | 315.24 | 319.33 | 315.08 | 317.97 | 771,354 | +4.88(+1.56%) |
Apr 11, 2018 | 312.19 | 317.28 | 311.65 | 313.09 | 879,877 | -0.08(-0.03%) |
Apr 10, 2018 | 318.21 | 318.74 | 310.59 | 313.17 | 1,148,942 | -0.77(-0.24%) |
Apr 09, 2018 | 319.38 | 320.63 | 313.14 | 313.94 | 1,064,761 | -3.73(-1.17%) |
Apr 06, 2018 | 322.17 | 324.79 | 315.64 | 317.67 | 1,195,154 | -7.51(-2.31%) |
Apr 05, 2018 | 320.64 | 325.94 | 318.42 | 325.18 | 1,176,323 | +5.95(+1.86%) |
Apr 04, 2018 | 307.26 | 319.33 | 305.29 | 319.22 | 1,050,726 | +6.68(+2.14%) |
Apr 03, 2018 | 312.81 | 313.99 | 307.67 | 312.54 | 1,133,366 | +0.47(+0.15%) |
Apr 02, 2018 | 315.44 | 316.51 | 305.94 | 312.07 | 1,153,219 | -3.25(-1.03%) |
Mar 29, 2018 | 315.32 | 315.32 | 315.32 | 0 | +3.98(+1.28%) | |
Mar 28, 2018 | 316.58 | 316.72 | 308.64 | 311.34 | 1,022,350 | -4.14(-1.31%) |
Mar 27, 2018 | 321.55 | 323.79 | 313.66 | 315.48 | 1,259,809 | -5.37(-1.67%) |
Mar 26, 2018 | 316.12 | 321.39 | 315.61 | 320.84 | 1,112,851 | +8.55(+2.74%) |
Mar 23, 2018 | 307.73 | 322.41 | 306.89 | 312.30 | 1,757,266 | +6.27(+2.05%) |
Mar 22, 2018 | 311.43 | 312.55 | 305.37 | 306.03 | 852,898 | -7.58(-2.42%) |
Mar 21, 2018 | 314.25 | 316.68 | 312.41 | 313.61 | 672,208 | -0.32(-0.10%) |
Mar 20, 2018 | 311.87 | 315.89 | 311.27 | 313.93 | 702,046 | +2.39(+0.77%) |
Mar 19, 2018 | 305.44 | 312.09 | 304.29 | 311.54 | 1,111,814 | +5.69(+1.86%) |
Mar 16, 2018 | 307.69 | 309.98 | 305.46 | 305.85 | 1,404,912 | -1.98(-0.64%) |
Mar 15, 2018 | 307.90 | 309.38 | 305.75 | 307.83 | 1,174,691 | +0.65(+0.21%) |
Mar 14, 2018 | 313.13 | 313.13 | 305.88 | 307.18 | 898,426 | -3.82(-1.23%) |
Mar 13, 2018 | 312.75 | 314.89 | 309.66 | 311.00 | 1,048,647 | -0.35(-0.11%) |
Mar 12, 2018 | 318.67 | 318.67 | 309.47 | 311.35 | 1,039,166 | -4.44(-1.41%) |
Mar 09, 2018 | 313.62 | 316.00 | 310.71 | 315.79 | 866,332 | +2.96(+0.95%) |
Mar 08, 2018 | 314.40 | 314.51 | 310.94 | 312.83 | 715,524 | -0.42(-0.13%) |
Mar 07, 2018 | 313.80 | 313.25 | 963,016 | +4.47(+1.45%) | ||
Mar 06, 2018 | 312.00 | 312.69 | 307.83 | 308.77 | 1,005,191 | -2.64(-0.85%) |
Mar 05, 2018 | 307.94 | 311.95 | 304.87 | 311.41 | 1,535,463 | +1.57(+0.51%) |
Mar 02, 2018 | 304.09 | 311.32 | 302.03 | 309.84 | 1,270,272 | +4.16(+1.36%) |