Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 353.99 | 355.00 | 349.63 | 350.25 | 773 | +4.51(+1.31%) |
May 30, 2018 | 344.51 | 346.04 | 342.57 | 345.73 | 1,250 | -0.53(-0.15%) |
May 29, 2018 | 345.35 | 347.22 | 345.00 | 346.26 | 1,074 | -5.06(-1.44%) |
May 25, 2018 | 351.32 | 351.32 | 351.32 | 0 | -3.29(-0.93%) | |
May 24, 2018 | 358.67 | 358.67 | 353.65 | 354.61 | 470 | +0.27(+0.08%) |
May 23, 2018 | 353.87 | 354.34 | 351.43 | 354.34 | 655 | -8.75(-2.41%) |
May 22, 2018 | 360.24 | 363.57 | 360.24 | 363.09 | 1,148 | +4.08(+1.14%) |
May 21, 2018 | 357.44 | 361.45 | 357.44 | 359.01 | 597 | -3.99(-1.10%) |
May 18, 2018 | 358.84 | 363.14 | 358.84 | 363.00 | 323 | +1.75(+0.48%) |
May 17, 2018 | 360.25 | 361.25 | 359.44 | 361.25 | 684 | +2.06(+0.57%) |
May 16, 2018 | 360.20 | 360.25 | 354.50 | 359.19 | 780 | +3.02(+0.85%) |
May 15, 2018 | 358.20 | 358.20 | 354.60 | 356.18 | 772 | -4.07(-1.13%) |
May 14, 2018 | 360.50 | 360.50 | 357.70 | 360.25 | 1,898 | -1.05(-0.29%) |
May 11, 2018 | 360.39 | 362.29 | 358.61 | 361.30 | 2,252 | +5.42(+1.52%) |
May 10, 2018 | 354.85 | 355.88 | 351.50 | 355.88 | 1,226 | +1.88(+0.53%) |
May 09, 2018 | 353.81 | 354.00 | 350.50 | 354.00 | 1,956 | -0.75(-0.21%) |
May 08, 2018 | 349.63 | 354.75 | 349.63 | 354.75 | 6,109 | -9.80(-2.69%) |
May 07, 2018 | 364.21 | 364.55 | 362.00 | 364.55 | 411 | -0.59(-0.16%) |
May 04, 2018 | 361.94 | 366.08 | 360.00 | 365.14 | 372 | +1.40(+0.39%) |
May 03, 2018 | 362.20 | 363.74 | 358.28 | 363.74 | 1,148 | +2.11(+0.58%) |
May 02, 2018 | 363.91 | 363.91 | 359.75 | 361.63 | 796 | -2.62(-0.72%) |
May 01, 2018 | 365.00 | 365.00 | 361.92 | 364.25 | 430 | +2.75(+0.76%) |
Apr 30, 2018 | 364.02 | 364.13 | 361.01 | 361.50 | 2,969 | +0.23(+0.06%) |
Apr 27, 2018 | 366.71 | 366.71 | 360.55 | 361.27 | 674 | -1.68(-0.46%) |
Apr 26, 2018 | 363.06 | 363.06 | 359.15 | 362.95 | 710 | +4.05(+1.13%) |
Apr 25, 2018 | 360.01 | 360.01 | 355.75 | 358.90 | 440 | +3.52(+0.99%) |
Apr 24, 2018 | 360.98 | 360.98 | 354.98 | 355.38 | 381 | -0.61(-0.17%) |
Apr 23, 2018 | 357.80 | 357.80 | 354.49 | 355.99 | 795 | +1.21(+0.34%) |
Apr 20, 2018 | 357.69 | 357.69 | 353.56 | 354.77 | 1,753 | +4.54(+1.30%) |
Apr 19, 2018 | 350.00 | 351.40 | 349.07 | 350.24 | 784 | +1.24(+0.35%) |
Apr 18, 2018 | 346.11 | 349.00 | 346.10 | 349.00 | 482 | +4.39(+1.27%) |
Apr 17, 2018 | 341.96 | 344.61 | 341.96 | 344.61 | 19,588 | -1.78(-0.51%) |
Apr 16, 2018 | 343.27 | 346.87 | 343.27 | 346.39 | 557 | +0.52(+0.15%) |
Apr 13, 2018 | 344.40 | 345.87 | 342.27 | 345.87 | 411 | +0.08(+0.02%) |
Apr 12, 2018 | 345.46 | 347.06 | 343.85 | 345.79 | 713 | -0.96(-0.28%) |
Apr 11, 2018 | 345.71 | 348.31 | 345.23 | 346.75 | 3,398 | +6.70(+1.97%) |
Apr 10, 2018 | 343.05 | 343.05 | 339.14 | 340.05 | 727 | +4.53(+1.35%) |
Apr 09, 2018 | 334.37 | 337.27 | 333.27 | 335.52 | 733 | -0.43(-0.13%) |
Apr 06, 2018 | 338.33 | 338.33 | 332.92 | 335.95 | 1,057 | -2.13(-0.63%) |
Apr 05, 2018 | 334.52 | 339.01 | 334.52 | 338.08 | 2,755 | +1.28(+0.38%) |
Apr 04, 2018 | 333.44 | 336.80 | 330.55 | 336.80 | 3,400 | -2.15(-0.63%) |
Apr 03, 2018 | 335.88 | 339.91 | 334.50 | 338.95 | 7,890 | +4.95(+1.48%) |
Apr 02, 2018 | 341.05 | 341.05 | 332.00 | 334.00 | 2,569 | -12.52(-3.61%) |
Mar 29, 2018 | 346.52 | 346.52 | 346.52 | 0 | +4.57(+1.34%) | |
Mar 28, 2018 | 340.52 | 342.14 | 336.21 | 341.95 | 1,681 | -9.81(-2.79%) |
Mar 27, 2018 | 349.39 | 351.76 | 344.29 | 351.76 | 1,212 | +10.93(+3.21%) |
Mar 26, 2018 | 340.50 | 341.97 | 337.28 | 340.83 | 1,173 | +0.88(+0.26%) |
Mar 23, 2018 | 345.48 | 345.68 | 339.80 | 339.95 | 971 | -3.92(-1.14%) |
Mar 22, 2018 | 346.79 | 346.79 | 343.01 | 343.88 | 1,335 | -5.69(-1.63%) |
Mar 21, 2018 | 350.27 | 351.34 | 346.41 | 349.56 | 846 | +0.31(+0.09%) |
Mar 20, 2018 | 346.11 | 350.00 | 346.11 | 349.25 | 426 | +6.50(+1.90%) |
Mar 19, 2018 | 347.94 | 347.94 | 341.13 | 342.75 | 1,004 | -9.99(-2.83%) |
Mar 16, 2018 | 350.76 | 354.68 | 350.76 | 352.74 | 602 | -3.79(-1.06%) |
Mar 15, 2018 | 358.68 | 359.24 | 355.49 | 356.52 | 841 | +0.40(+0.11%) |
Mar 14, 2018 | 354.99 | 358.00 | 354.99 | 356.12 | 895 | +1.12(+0.32%) |
Mar 13, 2018 | 357.46 | 364.49 | 353.37 | 355.00 | 35,299 | -2.88(-0.80%) |
Mar 12, 2018 | 357.54 | 359.00 | 356.52 | 357.88 | 1,576 | +2.50(+0.70%) |
Mar 09, 2018 | 358.04 | 358.04 | 353.75 | 355.38 | 463 | +2.03(+0.57%) |
Mar 08, 2018 | 355.62 | 355.89 | 352.79 | 353.35 | 1,146 | -3.65(-1.02%) |
Mar 07, 2018 | 356.43 | 357.47 | 352.33 | 357.00 | 1,090 | -5.15(-1.42%) |
Mar 06, 2018 | 360.00 | 365.21 | 360.00 | 362.15 | 5,056 | +0.90(+0.25%) |
Mar 05, 2018 | 357.26 | 362.40 | 354.00 | 361.25 | 966 | +0.50(+0.14%) |
Mar 02, 2018 | 357.77 | 362.40 | 354.13 | 360.75 | 1,132 | +7.79(+2.21%) |