Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 257.70 | 257.75 | 255.17 | 256.39 | 9,671 | -0.99(-0.39%) |
May 30, 2018 | 256.00 | 258.11 | 256.00 | 257.39 | 13,591 | +1.63(+0.64%) |
May 29, 2018 | 253.83 | 256.78 | 253.74 | 255.76 | 15,586 | +0.75(+0.29%) |
May 25, 2018 | 255.01 | 255.01 | 255.01 | 0 | +1.45(+0.57%) | |
May 24, 2018 | 256.18 | 256.18 | 253.30 | 253.56 | 5,531 | -2.00(-0.78%) |
May 23, 2018 | 255.17 | 255.60 | 252.95 | 255.56 | 6,001 | +0.30(+0.12%) |
May 22, 2018 | 258.05 | 258.43 | 254.92 | 255.26 | 13,479 | -2.75(-1.07%) |
May 21, 2018 | 256.35 | 261.02 | 255.09 | 258.01 | 5,939 | +3.90(+1.54%) |
May 18, 2018 | 254.27 | 254.74 | 254.11 | 254.11 | 4,641 | -0.10(-0.04%) |
May 17, 2018 | 254.26 | 256.66 | 253.47 | 254.21 | 5,554 | -0.48(-0.19%) |
May 16, 2018 | 254.73 | 256.12 | 254.19 | 254.69 | 6,237 | +0.99(+0.39%) |
May 15, 2018 | 256.06 | 256.26 | 252.59 | 253.70 | 14,542 | -3.07(-1.20%) |
May 14, 2018 | 260.06 | 260.06 | 256.12 | 256.77 | 6,575 | -3.59(-1.38%) |
May 11, 2018 | 258.38 | 260.67 | 258.38 | 260.36 | 10,039 | +2.04(+0.79%) |
May 10, 2018 | 259.91 | 259.91 | 257.72 | 258.32 | 4,302 | -0.78(-0.30%) |
May 09, 2018 | 257.46 | 260.52 | 257.38 | 259.10 | 6,572 | +2.41(+0.94%) |
May 08, 2018 | 257.04 | 257.72 | 256.06 | 256.69 | 8,927 | +0.26(+0.10%) |
May 07, 2018 | 255.31 | 258.05 | 255.07 | 256.43 | 5,951 | +0.09(+0.04%) |
May 04, 2018 | 252.73 | 257.22 | 252.73 | 256.34 | 3,465 | +2.51(+0.99%) |
May 03, 2018 | 253.04 | 255.72 | 252.11 | 253.83 | 8,946 | +0.16(+0.06%) |
May 02, 2018 | 251.68 | 255.30 | 249.41 | 253.66 | 15,006 | +1.80(+0.71%) |
May 01, 2018 | 257.34 | 257.76 | 251.79 | 251.86 | 17,468 | -5.38(-2.09%) |
Apr 30, 2018 | 259.33 | 261.80 | 256.72 | 257.25 | 21,813 | -0.43(-0.16%) |
Apr 27, 2018 | 253.72 | 258.74 | 253.72 | 257.67 | 16,062 | +4.25(+1.68%) |
Apr 26, 2018 | 255.07 | 255.07 | 253.11 | 253.42 | 11,072 | -0.33(-0.13%) |
Apr 25, 2018 | 254.81 | 254.81 | 252.05 | 253.75 | 5,787 | -0.94(-0.37%) |
Apr 24, 2018 | 254.75 | 256.10 | 251.93 | 254.69 | 14,033 | -0.24(-0.09%) |
Apr 23, 2018 | 254.79 | 255.32 | 252.91 | 254.92 | 9,403 | +1.00(+0.39%) |
Apr 20, 2018 | 258.14 | 260.29 | 252.86 | 253.92 | 10,197 | -4.30(-1.66%) |
Apr 19, 2018 | 259.97 | 260.67 | 257.05 | 258.22 | 36,795 | -1.30(-0.50%) |
Apr 18, 2018 | 260.52 | 260.94 | 257.06 | 259.52 | 21,248 | -0.36(-0.14%) |
Apr 17, 2018 | 258.14 | 262.80 | 256.69 | 259.88 | 23,001 | +3.13(+1.22%) |
Apr 16, 2018 | 253.68 | 257.12 | 252.42 | 256.76 | 16,572 | +8.07(+3.25%) |
Apr 13, 2018 | 253.09 | 253.23 | 248.38 | 248.69 | 12,876 | -4.02(-1.59%) |
Apr 12, 2018 | 257.59 | 257.59 | 251.79 | 252.71 | 10,509 | -4.39(-1.71%) |
Apr 11, 2018 | 256.37 | 257.10 | 254.54 | 257.10 | 12,802 | -0.52(-0.20%) |
Apr 10, 2018 | 258.50 | 258.97 | 255.37 | 257.61 | 14,914 | -0.03(-0.01%) |
Apr 09, 2018 | 255.06 | 258.91 | 253.28 | 257.64 | 9,743 | +3.47(+1.37%) |
Apr 06, 2018 | 254.83 | 255.14 | 254.17 | 254.17 | 4,634 | -1.50(-0.59%) |
Apr 05, 2018 | 252.57 | 259.63 | 252.57 | 255.67 | 17,783 | -1.27(-0.49%) |
Apr 04, 2018 | 251.60 | 258.32 | 251.60 | 256.94 | 6,646 | +4.12(+1.63%) |
Apr 03, 2018 | 249.17 | 254.72 | 249.17 | 252.82 | 6,674 | +3.92(+1.58%) |
Apr 02, 2018 | 248.74 | 250.39 | 248.16 | 248.90 | 13,402 | -0.42(-0.17%) |
Mar 29, 2018 | 249.32 | 249.32 | 249.32 | 0 | -4.06(-1.60%) | |
Mar 28, 2018 | 247.79 | 253.57 | 245.60 | 253.38 | 12,559 | +6.20(+2.51%) |
Mar 27, 2018 | 245.22 | 248.30 | 243.95 | 247.18 | 15,446 | +2.95(+1.21%) |
Mar 26, 2018 | 245.71 | 245.71 | 243.29 | 244.23 | 17,235 | +0.54(+0.22%) |
Mar 23, 2018 | 245.53 | 245.53 | 242.64 | 243.69 | 13,029 | -1.90(-0.77%) |
Mar 22, 2018 | 242.11 | 248.84 | 242.11 | 245.59 | 17,806 | +1.85(+0.76%) |
Mar 21, 2018 | 245.90 | 245.90 | 243.74 | 243.74 | 12,477 | -2.28(-0.93%) |
Mar 20, 2018 | 248.84 | 248.84 | 244.06 | 246.01 | 15,075 | -3.00(-1.21%) |
Mar 19, 2018 | 244.98 | 250.90 | 242.63 | 249.01 | 35,979 | +3.58(+1.46%) |
Mar 16, 2018 | 244.71 | 246.42 | 243.94 | 245.43 | 21,452 | +0.45(+0.18%) |
Mar 15, 2018 | 244.13 | 245.07 | 243.35 | 244.98 | 16,645 | +0.08(+0.03%) |
Mar 14, 2018 | 243.30 | 244.90 | 241.32 | 244.90 | 10,194 | +2.20(+0.91%) |
Mar 13, 2018 | 243.92 | 243.93 | 242.03 | 242.69 | 12,387 | -1.19(-0.49%) |
Mar 12, 2018 | 243.68 | 243.88 | 239.94 | 243.88 | 16,578 | +0.50(+0.21%) |
Mar 09, 2018 | 244.04 | 244.66 | 241.99 | 243.38 | 34,959 | -0.01(-0.00%) |
Mar 08, 2018 | 244.96 | 244.96 | 241.52 | 243.39 | 15,124 | -0.91(-0.37%) |
Mar 07, 2018 | 244.86 | 244.30 | 14,240 | +2.00(+0.83%) | ||
Mar 06, 2018 | 240.33 | 244.46 | 238.05 | 242.30 | 34,746 | +2.43(+1.01%) |
Mar 05, 2018 | 238.22 | 244.59 | 237.33 | 239.87 | 25,674 | +1.16(+0.49%) |
Mar 02, 2018 | 237.33 | 238.71 | 236.24 | 238.71 | 9,296 | +0.58(+0.24%) |