Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 301.37 | 304.87 | 297.64 | 300.32 | 663,062 | -0.57(-0.19%) |
May 30, 2018 | 297.05 | 301.71 | 294.02 | 300.89 | 775,655 | +4.39(+1.48%) |
May 29, 2018 | 291.79 | 298.00 | 291.69 | 296.50 | 737,540 | +2.76(+0.94%) |
May 25, 2018 | 293.74 | 293.74 | 293.74 | 0 | -0.87(-0.30%) | |
May 24, 2018 | 295.58 | 296.92 | 293.35 | 294.61 | 585,364 | -0.70(-0.24%) |
May 23, 2018 | 292.29 | 296.26 | 291.10 | 295.31 | 568,677 | +0.63(+0.21%) |
May 22, 2018 | 297.88 | 299.71 | 293.53 | 294.68 | 441,936 | -1.92(-0.65%) |
May 21, 2018 | 303.75 | 304.31 | 294.18 | 296.60 | 766,724 | -5.21(-1.73%) |
May 18, 2018 | 307.85 | 307.85 | 300.00 | 301.81 | 938,286 | -6.19(-2.01%) |
May 17, 2018 | 302.57 | 308.50 | 300.40 | 308.00 | 1,229,087 | +4.79(+1.58%) |
May 16, 2018 | 300.63 | 306.46 | 297.47 | 303.21 | 667,927 | +2.76(+0.92%) |
May 15, 2018 | 306.42 | 306.96 | 299.62 | 300.45 | 819,657 | -9.09(-2.94%) |
May 14, 2018 | 307.00 | 310.95 | 302.00 | 309.54 | 1,257,994 | +2.60(+0.85%) |
May 11, 2018 | 290.44 | 314.84 | 290.44 | 306.94 | 2,944,458 | +18.04(+6.24%) |
May 10, 2018 | 285.01 | 289.98 | 282.59 | 288.90 | 720,421 | +4.30(+1.51%) |
May 09, 2018 | 285.00 | 288.61 | 281.89 | 284.60 | 764,427 | -1.26(-0.44%) |
May 08, 2018 | 290.50 | 292.00 | 284.04 | 285.86 | 749,861 | -2.68(-0.93%) |
May 07, 2018 | 293.53 | 294.50 | 286.32 | 288.54 | 1,037,874 | -2.71(-0.93%) |
May 04, 2018 | 290.16 | 292.91 | 287.55 | 291.25 | 1,398,708 | -1.16(-0.40%) |
May 03, 2018 | 297.60 | 307.72 | 288.16 | 292.41 | 1,259,323 | -3.73(-1.26%) |
May 02, 2018 | 299.92 | 303.55 | 295.75 | 296.14 | 1,035,907 | -5.08(-1.69%) |
May 01, 2018 | 302.93 | 303.56 | 294.11 | 301.22 | 1,195,324 | -2.46(-0.81%) |
Apr 30, 2018 | 311.00 | 311.00 | 298.19 | 303.68 | 1,568,904 | -9.37(-2.99%) |
Apr 27, 2018 | 317.00 | 317.99 | 299.56 | 313.05 | 2,085,581 | -10.92(-3.37%) |
Apr 26, 2018 | 318.08 | 327.16 | 316.24 | 323.97 | 803,006 | +7.80(+2.47%) |
Apr 25, 2018 | 312.00 | 321.23 | 311.04 | 316.17 | 704,447 | +4.17(+1.34%) |
Apr 24, 2018 | 317.99 | 318.52 | 310.51 | 312.00 | 752,290 | -4.01(-1.27%) |
Apr 23, 2018 | 316.03 | 318.48 | 313.81 | 316.01 | 605,769 | +1.76(+0.56%) |
Apr 20, 2018 | 316.31 | 318.19 | 311.34 | 314.25 | 688,735 | -1.58(-0.50%) |
Apr 19, 2018 | 320.51 | 322.69 | 315.37 | 315.83 | 546,117 | -5.56(-1.73%) |
Apr 18, 2018 | 323.40 | 323.91 | 320.75 | 321.39 | 405,729 | -1.24(-0.38%) |
Apr 17, 2018 | 319.65 | 324.76 | 318.98 | 322.63 | 874,466 | +4.43(+1.39%) |
Apr 16, 2018 | 324.40 | 324.40 | 317.63 | 318.20 | 816,381 | -3.36(-1.04%) |
Apr 13, 2018 | 326.86 | 328.59 | 319.26 | 321.56 | 846,108 | -3.52(-1.08%) |
Apr 12, 2018 | 323.99 | 327.28 | 323.00 | 325.08 | 575,230 | +2.30(+0.71%) |
Apr 11, 2018 | 326.07 | 328.55 | 322.28 | 322.78 | 688,028 | -5.26(-1.60%) |
Apr 10, 2018 | 322.56 | 328.88 | 321.39 | 328.04 | 559,068 | +8.34(+2.61%) |
Apr 09, 2018 | 318.65 | 324.29 | 315.37 | 319.70 | 681,336 | +0.09(+0.03%) |
Apr 06, 2018 | 324.11 | 326.50 | 316.57 | 319.61 | 1,010,194 | -8.98(-2.73%) |
Apr 05, 2018 | 339.86 | 339.90 | 325.48 | 328.59 | 841,796 | -8.76(-2.60%) |
Apr 04, 2018 | 326.65 | 339.10 | 321.61 | 337.35 | 857,531 | +5.15(+1.55%) |
Apr 03, 2018 | 330.82 | 332.62 | 320.71 | 332.20 | 815,383 | +1.64(+0.50%) |
Apr 02, 2018 | 342.45 | 345.49 | 324.76 | 330.56 | 1,317,080 | -13.80(-4.01%) |
Mar 29, 2018 | 344.36 | 344.36 | 344.36 | 0 | +5.88(+1.74%) | |
Mar 28, 2018 | 329.80 | 340.40 | 328.50 | 338.48 | 1,037,389 | +9.24(+2.81%) |
Mar 27, 2018 | 332.65 | 335.70 | 326.94 | 329.24 | 996,284 | -1.47(-0.44%) |
Mar 26, 2018 | 325.58 | 331.00 | 317.71 | 330.71 | 733,644 | +9.42(+2.93%) |
Mar 23, 2018 | 327.52 | 332.32 | 321.20 | 321.29 | 693,314 | -6.40(-1.95%) |
Mar 22, 2018 | 331.16 | 336.00 | 327.51 | 327.69 | 608,373 | -7.18(-2.14%) |
Mar 21, 2018 | 334.09 | 337.61 | 333.16 | 334.87 | 431,281 | +1.01(+0.30%) |
Mar 20, 2018 | 338.48 | 339.98 | 330.69 | 333.86 | 690,048 | -5.22(-1.54%) |
Mar 19, 2018 | 343.00 | 352.59 | 335.63 | 339.08 | 924,039 | -4.22(-1.23%) |
Mar 16, 2018 | 336.55 | 345.85 | 333.95 | 343.30 | 1,348,905 | +8.37(+2.50%) |
Mar 15, 2018 | 341.56 | 341.97 | 334.29 | 334.93 | 569,616 | -6.49(-1.90%) |
Mar 14, 2018 | 339.71 | 342.62 | 338.16 | 341.42 | 578,148 | +3.67(+1.09%) |
Mar 13, 2018 | 344.43 | 346.64 | 335.42 | 337.75 | 851,542 | -6.80(-1.97%) |
Mar 12, 2018 | 346.00 | 346.73 | 337.42 | 344.55 | 1,234,633 | +2.85(+0.83%) |
Mar 09, 2018 | 343.58 | 344.79 | 339.48 | 341.70 | 759,694 | +0.92(+0.27%) |
Mar 08, 2018 | 334.58 | 341.17 | 332.84 | 340.78 | 832,485 | +6.37(+1.90%) |
Mar 07, 2018 | 330.33 | 335.04 | 328.28 | 334.41 | 598,608 | +0.93(+0.28%) |
Mar 06, 2018 | 335.00 | 337.00 | 328.20 | 333.48 | 716,708 | -0.43(-0.13%) |
Mar 05, 2018 | 327.97 | 334.15 | 327.97 | 333.91 | 746,199 | +3.44(+1.04%) |
Mar 02, 2018 | 321.94 | 333.13 | 321.50 | 330.47 | 909,488 | +8.69(+2.70%) |