Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 298.07 | 301.22 | 291.82 | 293.96 | 2,080,949 | -0.44(-0.15%) |
May 30, 2018 | 288.49 | 297.50 | 287.96 | 294.40 | 1,987,450 | +7.31(+2.55%) |
May 29, 2018 | 283.62 | 289.89 | 282.10 | 287.09 | 1,562,514 | +0.88(+0.31%) |
May 25, 2018 | 286.21 | 286.21 | 286.21 | 0 | +1.80(+0.63%) | |
May 24, 2018 | 283.44 | 285.47 | 281.80 | 284.41 | 1,148,187 | +0.66(+0.23%) |
May 23, 2018 | 277.14 | 284.00 | 276.65 | 283.75 | 1,398,191 | +4.06(+1.45%) |
May 22, 2018 | 278.21 | 281.04 | 278.01 | 279.69 | 1,320,207 | +2.02(+0.73%) |
May 21, 2018 | 281.36 | 282.10 | 276.42 | 277.67 | 1,628,055 | -2.73(-0.97%) |
May 18, 2018 | 281.01 | 282.73 | 280.02 | 280.40 | 1,639,651 | -0.17(-0.06%) |
May 17, 2018 | 280.26 | 281.62 | 277.26 | 280.57 | 1,830,683 | -0.94(-0.33%) |
May 16, 2018 | 277.33 | 283.55 | 276.94 | 281.51 | 1,515,727 | +5.45(+1.97%) |
May 15, 2018 | 280.16 | 281.73 | 275.00 | 276.06 | 1,729,040 | -6.28(-2.22%) |
May 14, 2018 | 282.34 | 285.52 | 281.02 | 282.34 | 2,027,120 | -0.05(-0.02%) |
May 11, 2018 | 274.36 | 283.59 | 274.36 | 282.39 | 1,908,861 | +8.39(+3.06%) |
May 10, 2018 | 272.65 | 276.26 | 272.10 | 274.00 | 1,416,613 | -0.03(-0.01%) |
May 09, 2018 | 269.75 | 275.72 | 269.07 | 274.03 | 1,377,302 | +4.30(+1.59%) |
May 08, 2018 | 271.11 | 271.45 | 267.89 | 269.73 | 1,303,181 | +0.03(+0.01%) |
May 07, 2018 | 271.15 | 273.78 | 269.02 | 269.70 | 1,297,221 | -0.64(-0.24%) |
May 04, 2018 | 264.99 | 272.58 | 264.99 | 270.34 | 1,937,784 | +3.90(+1.46%) |
May 03, 2018 | 272.84 | 275.04 | 264.51 | 266.44 | 1,998,854 | -7.69(-2.81%) |
May 02, 2018 | 273.00 | 277.57 | 264.14 | 274.13 | 3,616,620 | -0.48(-0.17%) |
May 01, 2018 | 274.89 | 279.72 | 271.69 | 274.61 | 1,910,212 | +1.01(+0.37%) |
Apr 30, 2018 | 277.58 | 280.31 | 273.45 | 273.60 | 2,083,267 | -3.20(-1.16%) |
Apr 27, 2018 | 275.60 | 279.44 | 274.01 | 276.80 | 1,955,650 | +2.94(+1.07%) |
Apr 26, 2018 | 271.10 | 277.43 | 270.52 | 273.86 | 2,084,775 | +4.41(+1.64%) |
Apr 25, 2018 | 262.70 | 274.40 | 262.27 | 269.45 | 2,765,717 | +7.30(+2.78%) |
Apr 24, 2018 | 253.71 | 266.73 | 249.17 | 262.15 | 3,619,822 | +2.85(+1.10%) |
Apr 23, 2018 | 263.14 | 264.48 | 258.00 | 259.30 | 1,921,298 | -3.72(-1.41%) |
Apr 20, 2018 | 266.03 | 267.66 | 261.20 | 263.02 | 1,584,509 | -3.00(-1.13%) |
Apr 19, 2018 | 267.69 | 271.05 | 264.82 | 266.02 | 910,617 | -2.01(-0.75%) |
Apr 18, 2018 | 265.50 | 270.74 | 265.50 | 268.03 | 1,382,226 | +3.28(+1.24%) |
Apr 17, 2018 | 265.77 | 268.76 | 263.78 | 264.75 | 1,863,024 | +1.64(+0.62%) |
Apr 16, 2018 | 267.44 | 269.26 | 262.20 | 263.11 | 1,323,297 | -2.28(-0.86%) |
Apr 13, 2018 | 269.27 | 269.49 | 264.15 | 265.39 | 1,197,053 | -2.05(-0.77%) |
Apr 12, 2018 | 268.67 | 270.18 | 266.27 | 267.44 | 1,238,306 | +1.45(+0.55%) |
Apr 11, 2018 | 263.36 | 269.95 | 262.00 | 265.99 | 1,771,458 | +0.90(+0.34%) |
Apr 10, 2018 | 261.51 | 267.58 | 259.44 | 265.09 | 1,994,297 | +7.57(+2.94%) |
Apr 09, 2018 | 258.29 | 264.46 | 254.33 | 257.52 | 2,235,518 | -0.13(-0.05%) |
Apr 06, 2018 | 263.51 | 266.16 | 256.77 | 257.65 | 1,954,005 | -7.33(-2.77%) |
Apr 05, 2018 | 271.83 | 272.99 | 263.84 | 264.98 | 1,558,406 | -7.42(-2.72%) |
Apr 04, 2018 | 263.63 | 273.31 | 263.62 | 272.40 | 1,603,149 | +5.92(+2.22%) |
Apr 03, 2018 | 267.97 | 270.82 | 262.49 | 266.48 | 1,456,552 | -0.41(-0.15%) |
Apr 02, 2018 | 272.02 | 272.54 | 261.01 | 266.89 | 1,550,342 | -6.93(-2.53%) |
Mar 29, 2018 | 273.82 | 273.82 | 273.82 | 0 | +2.00(+0.74%) | |
Mar 28, 2018 | 266.38 | 275.00 | 265.69 | 271.82 | 1,991,754 | +6.66(+2.51%) |
Mar 27, 2018 | 269.75 | 273.37 | 263.41 | 265.16 | 1,880,503 | -3.04(-1.13%) |
Mar 26, 2018 | 263.24 | 270.20 | 262.48 | 268.20 | 2,226,802 | +8.07(+3.10%) |
Mar 23, 2018 | 272.95 | 273.25 | 259.76 | 260.13 | 3,039,625 | -11.76(-4.33%) |
Mar 22, 2018 | 275.46 | 278.37 | 271.63 | 271.89 | 1,748,038 | -5.40(-1.95%) |
Mar 21, 2018 | 279.61 | 280.98 | 276.00 | 277.29 | 1,340,017 | -2.39(-0.85%) |
Mar 20, 2018 | 278.66 | 281.40 | 276.51 | 279.68 | 1,313,354 | +1.31(+0.47%) |
Mar 19, 2018 | 285.83 | 286.49 | 276.43 | 278.37 | 1,530,369 | -9.25(-3.22%) |
Mar 16, 2018 | 289.40 | 292.28 | 287.47 | 287.62 | 2,294,189 | +0.92(+0.32%) |
Mar 15, 2018 | 286.48 | 288.26 | 285.13 | 286.70 | 1,342,931 | +0.98(+0.34%) |
Mar 14, 2018 | 285.03 | 289.17 | 282.80 | 285.72 | 2,039,475 | +2.48(+0.88%) |
Mar 13, 2018 | 282.21 | 286.54 | 280.52 | 283.24 | 2,258,565 | +3.34(+1.19%) |
Mar 12, 2018 | 286.00 | 286.68 | 279.29 | 279.90 | 2,349,005 | -6.20(-2.17%) |
Mar 09, 2018 | 285.87 | 286.76 | 281.70 | 286.10 | 1,715,005 | +1.41(+0.50%) |
Mar 08, 2018 | 285.47 | 286.82 | 283.23 | 284.69 | 1,304,449 | +0.15(+0.05%) |
Mar 07, 2018 | 282.00 | 284.54 | 1,402,891 | -1.44(-0.50%) | ||
Mar 06, 2018 | 286.86 | 288.68 | 283.76 | 285.98 | 874,189 | -0.97(-0.34%) |
Mar 05, 2018 | 284.16 | 288.12 | 282.59 | 286.95 | 904,335 | -0.01(-0.00%) |
Mar 02, 2018 | 278.22 | 288.00 | 277.00 | 286.96 | 1,511,910 | +4.61(+1.63%) |