Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 269.03 | 276.59 | 268.73 | 274.22 | 274,068 | +7.71(+2.89%) |
May 30, 2018 | 271.55 | 273.33 | 264.58 | 266.51 | 267,780 | -10.83(-3.90%) |
May 29, 2018 | 271.25 | 280.89 | 268.39 | 277.34 | 293,665 | +12.75(+4.82%) |
May 25, 2018 | 264.58 | 264.58 | 264.58 | 0 | +1.63(+0.62%) | |
May 24, 2018 | 262.50 | 269.33 | 261.10 | 262.95 | 214,448 | +2.82(+1.08%) |
May 23, 2018 | 266.51 | 267.21 | 260.13 | 260.13 | 195,067 | -1.63(-0.62%) |
May 22, 2018 | 254.79 | 262.37 | 254.79 | 261.76 | 147,819 | +5.49(+2.14%) |
May 21, 2018 | 258.35 | 258.50 | 254.05 | 256.28 | 239,096 | -9.49(-3.57%) |
May 18, 2018 | 265.62 | 267.47 | 263.99 | 265.77 | 108,830 | +0.00(+0.00%) |
May 17, 2018 | 265.62 | 268.36 | 261.76 | 265.77 | 165,824 | +1.19(+0.45%) |
May 16, 2018 | 267.25 | 267.83 | 263.59 | 264.58 | 144,179 | -2.22(-0.83%) |
May 15, 2018 | 264.88 | 269.28 | 264.14 | 266.81 | 262,791 | +6.23(+2.39%) |
May 14, 2018 | 260.43 | 261.91 | 257.68 | 260.58 | 194,793 | -2.08(-0.79%) |
May 11, 2018 | 265.77 | 266.36 | 261.62 | 262.65 | 169,799 | -3.56(-1.34%) |
May 10, 2018 | 270.81 | 271.25 | 264.14 | 266.21 | 220,759 | -6.67(-2.45%) |
May 09, 2018 | 277.19 | 280.45 | 271.55 | 272.89 | 220,121 | -6.52(-2.34%) |
May 08, 2018 | 280.60 | 285.20 | 277.78 | 279.41 | 257,664 | -0.30(-0.11%) |
May 07, 2018 | 279.41 | 282.97 | 275.41 | 279.71 | 245,345 | -2.97(-1.05%) |
May 04, 2018 | 298.69 | 300.77 | 280.30 | 282.68 | 296,363 | -12.46(-4.22%) |
May 03, 2018 | 299.58 | 310.11 | 292.76 | 295.13 | 477,311 | +0.15(+0.05%) |
May 02, 2018 | 289.65 | 296.54 | 285.94 | 294.99 | 201,653 | +6.08(+2.10%) |
May 01, 2018 | 289.65 | 299.42 | 288.76 | 288.90 | 292,475 | +2.82(+0.99%) |
Apr 30, 2018 | 277.48 | 286.23 | 274.96 | 286.09 | 195,381 | +4.89(+1.74%) |
Apr 27, 2018 | 281.19 | 285.49 | 279.71 | 281.19 | 213,512 | +0.44(+0.16%) |
Apr 26, 2018 | 286.68 | 287.87 | 278.08 | 280.75 | 174,694 | -8.75(-3.02%) |
Apr 25, 2018 | 290.54 | 298.84 | 286.98 | 289.50 | 315,104 | -1.93(-0.66%) |
Apr 24, 2018 | 273.48 | 298.15 | 272.89 | 291.43 | 412,840 | +14.53(+5.25%) |
Apr 23, 2018 | 274.52 | 281.03 | 274.07 | 276.89 | 231,350 | +0.44(+0.16%) |
Apr 20, 2018 | 270.37 | 279.34 | 269.33 | 276.45 | 226,675 | +6.97(+2.59%) |
Apr 19, 2018 | 269.18 | 273.41 | 266.66 | 269.48 | 229,150 | +2.52(+0.94%) |
Apr 18, 2018 | 266.06 | 268.14 | 264.43 | 266.95 | 159,416 | +1.19(+0.45%) |
Apr 17, 2018 | 265.18 | 267.55 | 263.54 | 265.77 | 203,867 | -7.12(-2.61%) |
Apr 16, 2018 | 274.52 | 276.15 | 269.48 | 272.89 | 273,579 | -7.12(-2.54%) |
Apr 13, 2018 | 270.07 | 284.16 | 270.07 | 280.00 | 301,454 | +4.15(+1.51%) |
Apr 12, 2018 | 279.56 | 280.75 | 272.29 | 275.85 | 323,521 | -10.23(-3.58%) |
Apr 11, 2018 | 285.64 | 287.72 | 280.30 | 286.09 | 296,939 | +7.27(+2.61%) |
Apr 10, 2018 | 281.34 | 285.35 | 275.19 | 278.82 | 479,828 | -15.87(-5.39%) |
Apr 09, 2018 | 289.35 | 295.58 | 279.86 | 294.69 | 284,949 | -1.93(-0.65%) |
Apr 06, 2018 | 285.79 | 302.99 | 279.26 | 296.62 | 612,358 | +19.72(+7.12%) |
Apr 05, 2018 | 281.04 | 282.32 | 272.74 | 276.89 | 352,647 | -8.60(-3.01%) |
Apr 04, 2018 | 313.23 | 313.38 | 283.86 | 285.49 | 448,373 | -8.60(-2.92%) |
Apr 03, 2018 | 304.92 | 308.48 | 293.65 | 294.10 | 437,200 | -15.27(-4.94%) |
Apr 02, 2018 | 294.10 | 320.20 | 291.72 | 309.37 | 661,270 | +19.13(+6.59%) |
Mar 29, 2018 | 290.24 | 290.24 | 290.24 | 0 | -11.72(-3.88%) | |
Mar 28, 2018 | 299.14 | 306.63 | 292.89 | 301.95 | 467,131 | +0.59(+0.20%) |
Mar 27, 2018 | 285.20 | 307.00 | 280.45 | 301.36 | 613,884 | +12.01(+4.15%) |
Mar 26, 2018 | 300.18 | 307.74 | 287.72 | 289.35 | 619,233 | -26.69(-8.45%) |
Mar 23, 2018 | 297.95 | 316.97 | 294.24 | 316.04 | 646,708 | +16.31(+5.44%) |
Mar 22, 2018 | 283.56 | 300.62 | 280.89 | 299.73 | 534,680 | +24.32(+8.83%) |
Mar 21, 2018 | 273.93 | 276.37 | 265.49 | 275.41 | 284,563 | +1.51(+0.55%) |
Mar 20, 2018 | 276.86 | 276.86 | 271.23 | 273.90 | 206,769 | -3.70(-1.33%) |
Mar 19, 2018 | 270.94 | 283.08 | 270.20 | 277.60 | 361,874 | +9.77(+3.65%) |
Mar 16, 2018 | 268.86 | 270.05 | 264.29 | 267.83 | 212,772 | -1.63(-0.60%) |
Mar 15, 2018 | 270.05 | 273.16 | 263.39 | 269.46 | 395,689 | -3.70(-1.35%) |
Mar 14, 2018 | 261.31 | 275.87 | 261.02 | 273.16 | 382,489 | +7.70(+2.90%) |
Mar 13, 2018 | 255.98 | 267.11 | 253.76 | 265.46 | 268,188 | +5.77(+2.22%) |
Mar 12, 2018 | 253.32 | 260.72 | 251.69 | 259.69 | 265,585 | +4.29(+1.68%) |
Mar 09, 2018 | 263.68 | 265.53 | 254.95 | 255.39 | 292,386 | -14.21(-5.27%) |
Mar 08, 2018 | 269.31 | 275.82 | 267.53 | 269.60 | 302,871 | -2.81(-1.03%) |
Mar 07, 2018 | 281.45 | 271.23 | 272.42 | 423,553 | +2.22(+0.82%) | |
Mar 06, 2018 | 266.05 | 276.07 | 265.90 | 270.20 | 318,995 | +0.00(+0.00%) |
Mar 05, 2018 | 287.52 | 287.52 | 267.53 | 270.20 | 384,692 | -12.29(-4.35%) |
Mar 02, 2018 | 289.15 | 293.07 | 280.19 | 282.49 | 674,920 | +2.81(+1.01%) |