Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 281.55 | 283.91 | 279.38 | 279.82 | 705,417 | -1.43(-0.51%) |
May 30, 2018 | 279.44 | 282.23 | 277.34 | 281.25 | 350,454 | +2.22(+0.80%) |
May 29, 2018 | 278.15 | 281.15 | 277.32 | 279.03 | 526,770 | -0.78(-0.28%) |
May 25, 2018 | 279.81 | 279.81 | 279.81 | 0 | -1.38(-0.49%) | |
May 24, 2018 | 279.25 | 282.32 | 278.66 | 281.19 | 300,029 | +1.70(+0.61%) |
May 23, 2018 | 273.32 | 279.80 | 272.69 | 279.49 | 309,826 | +4.99(+1.82%) |
May 22, 2018 | 278.71 | 280.10 | 273.42 | 274.50 | 303,667 | -4.14(-1.48%) |
May 21, 2018 | 277.97 | 280.61 | 277.25 | 278.64 | 278,337 | +2.18(+0.79%) |
May 18, 2018 | 271.14 | 276.86 | 271.14 | 276.46 | 298,273 | +4.83(+1.78%) |
May 17, 2018 | 270.95 | 272.53 | 269.46 | 271.63 | 254,484 | +0.68(+0.25%) |
May 16, 2018 | 271.83 | 272.45 | 270.47 | 270.95 | 360,530 | -1.57(-0.57%) |
May 15, 2018 | 275.12 | 275.12 | 271.35 | 272.52 | 534,920 | -6.10(-2.19%) |
May 14, 2018 | 279.73 | 280.43 | 277.03 | 278.62 | 392,645 | -0.98(-0.35%) |
May 11, 2018 | 280.96 | 282.23 | 278.56 | 279.60 | 234,645 | -1.57(-0.56%) |
May 10, 2018 | 281.60 | 283.82 | 280.22 | 281.16 | 484,142 | +1.03(+0.37%) |
May 09, 2018 | 279.44 | 280.80 | 278.67 | 280.13 | 363,866 | +2.17(+0.78%) |
May 08, 2018 | 275.63 | 278.92 | 275.63 | 277.96 | 555,346 | +2.33(+0.84%) |
May 07, 2018 | 270.46 | 276.80 | 270.46 | 275.63 | 568,674 | +5.14(+1.90%) |
May 04, 2018 | 267.05 | 271.78 | 267.01 | 270.49 | 377,852 | +2.31(+0.86%) |
May 03, 2018 | 266.12 | 269.72 | 263.72 | 268.18 | 337,757 | +1.04(+0.39%) |
May 02, 2018 | 263.41 | 269.68 | 262.74 | 267.14 | 498,398 | +3.87(+1.47%) |
May 01, 2018 | 269.52 | 273.90 | 260.56 | 263.27 | 875,643 | -5.21(-1.94%) |
Apr 30, 2018 | 269.80 | 273.24 | 268.05 | 268.48 | 847,902 | +0.21(+0.08%) |
Apr 27, 2018 | 271.40 | 273.45 | 266.89 | 268.27 | 434,408 | -3.87(-1.42%) |
Apr 26, 2018 | 272.33 | 275.13 | 270.09 | 272.14 | 399,533 | +0.47(+0.17%) |
Apr 25, 2018 | 273.13 | 273.57 | 265.93 | 271.67 | 570,828 | -1.84(-0.67%) |
Apr 24, 2018 | 276.30 | 279.41 | 268.91 | 273.51 | 562,524 | -1.30(-0.47%) |
Apr 23, 2018 | 274.24 | 276.81 | 273.87 | 274.81 | 426,401 | +0.36(+0.13%) |
Apr 20, 2018 | 276.61 | 277.38 | 273.80 | 274.45 | 356,476 | -1.14(-0.41%) |
Apr 19, 2018 | 273.87 | 276.50 | 273.09 | 275.59 | 423,596 | +2.25(+0.82%) |
Apr 18, 2018 | 272.30 | 275.37 | 271.08 | 273.34 | 276,285 | +2.30(+0.85%) |
Apr 17, 2018 | 269.08 | 272.23 | 267.43 | 271.04 | 480,398 | +2.83(+1.06%) |
Apr 16, 2018 | 262.17 | 269.12 | 261.83 | 268.21 | 654,540 | +9.24(+3.57%) |
Apr 13, 2018 | 259.31 | 261.05 | 256.72 | 258.98 | 451,869 | +0.86(+0.33%) |
Apr 12, 2018 | 257.45 | 260.37 | 257.15 | 258.11 | 461,415 | +1.21(+0.47%) |
Apr 11, 2018 | 255.53 | 259.91 | 254.97 | 256.90 | 260,911 | +0.42(+0.16%) |
Apr 10, 2018 | 258.05 | 258.41 | 254.81 | 256.48 | 425,089 | +2.55(+1.00%) |
Apr 09, 2018 | 258.13 | 259.40 | 253.75 | 253.93 | 494,728 | -2.65(-1.03%) |
Apr 06, 2018 | 259.24 | 260.94 | 255.58 | 256.58 | 553,040 | -3.84(-1.47%) |
Apr 05, 2018 | 258.78 | 262.11 | 257.48 | 260.42 | 618,911 | +2.37(+0.92%) |
Apr 04, 2018 | 251.94 | 258.43 | 250.06 | 258.05 | 595,069 | +2.21(+0.86%) |
Apr 03, 2018 | 253.72 | 256.05 | 251.23 | 255.84 | 409,811 | +3.69(+1.46%) |
Apr 02, 2018 | 255.78 | 257.54 | 249.88 | 252.15 | 455,408 | -4.92(-1.91%) |
Mar 29, 2018 | 257.07 | 257.07 | 257.07 | 0 | +5.15(+2.04%) | |
Mar 28, 2018 | 255.96 | 256.45 | 249.70 | 251.91 | 594,917 | -3.64(-1.43%) |
Mar 27, 2018 | 260.37 | 262.92 | 254.04 | 255.56 | 537,537 | -3.56(-1.37%) |
Mar 26, 2018 | 256.45 | 259.41 | 254.03 | 259.12 | 295,393 | +5.52(+2.18%) |
Mar 23, 2018 | 253.42 | 258.72 | 252.74 | 253.60 | 679,278 | +0.06(+0.02%) |
Mar 22, 2018 | 257.38 | 260.46 | 253.29 | 253.54 | 713,542 | -5.54(-2.14%) |
Mar 21, 2018 | 257.64 | 261.24 | 256.94 | 259.08 | 539,407 | +1.00(+0.39%) |
Mar 20, 2018 | 254.42 | 259.42 | 252.80 | 258.07 | 541,773 | +4.72(+1.86%) |
Mar 19, 2018 | 251.96 | 254.72 | 249.79 | 253.35 | 743,240 | +2.74(+1.09%) |
Mar 16, 2018 | 248.05 | 250.89 | 244.91 | 250.61 | 697,144 | +2.71(+1.09%) |
Mar 15, 2018 | 247.61 | 248.41 | 243.76 | 247.90 | 589,914 | +0.74(+0.30%) |
Mar 14, 2018 | 244.29 | 248.88 | 242.40 | 247.17 | 737,899 | +4.70(+1.94%) |
Mar 13, 2018 | 241.81 | 245.60 | 240.99 | 242.47 | 995,826 | +1.26(+0.52%) |
Mar 12, 2018 | 245.68 | 246.02 | 240.91 | 241.20 | 627,645 | -3.35(-1.37%) |
Mar 09, 2018 | 240.92 | 245.84 | 240.37 | 244.55 | 1,211,861 | +5.02(+2.09%) |
Mar 08, 2018 | 241.54 | 241.54 | 237.57 | 239.54 | 863,656 | -0.84(-0.35%) |
Mar 07, 2018 | 241.43 | 240.38 | 1,235,478 | +2.45(+1.03%) | ||
Mar 06, 2018 | 240.35 | 240.65 | 235.02 | 237.93 | 2,073,846 | -1.25(-0.52%) |
Mar 05, 2018 | 237.02 | 239.58 | 234.71 | 239.18 | 440,905 | +0.36(+0.15%) |
Mar 02, 2018 | 237.36 | 239.76 | 234.72 | 238.82 | 796,854 | +0.49(+0.21%) |