Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 282.79 | 282.79 | 277.95 | 278.79 | 931,143 | -5.17(-1.82%) |
May 30, 2018 | 280.64 | 285.26 | 279.76 | 283.96 | 434,460 | +3.85(+1.38%) |
May 29, 2018 | 280.52 | 281.75 | 277.00 | 280.11 | 429,823 | -1.96(-0.70%) |
May 25, 2018 | 282.07 | 282.07 | 282.07 | 0 | +0.69(+0.25%) | |
May 24, 2018 | 280.00 | 282.72 | 279.16 | 281.38 | 597,010 | +1.72(+0.62%) |
May 23, 2018 | 279.56 | 280.32 | 276.98 | 279.66 | 423,044 | -0.48(-0.17%) |
May 22, 2018 | 282.31 | 282.83 | 279.44 | 280.14 | 717,222 | -2.16(-0.76%) |
May 21, 2018 | 281.39 | 283.00 | 280.25 | 282.29 | 415,138 | +1.70(+0.60%) |
May 18, 2018 | 279.37 | 280.96 | 277.62 | 280.60 | 467,907 | +1.87(+0.67%) |
May 17, 2018 | 278.27 | 280.01 | 277.41 | 278.73 | 419,944 | +1.05(+0.38%) |
May 16, 2018 | 278.33 | 279.15 | 276.64 | 277.68 | 498,114 | -0.56(-0.20%) |
May 15, 2018 | 276.62 | 278.75 | 275.76 | 278.24 | 770,175 | +0.75(+0.27%) |
May 14, 2018 | 273.01 | 277.63 | 272.40 | 277.49 | 773,104 | +4.70(+1.72%) |
May 11, 2018 | 270.09 | 273.41 | 267.39 | 272.79 | 679,981 | +2.70(+1.00%) |
May 10, 2018 | 261.95 | 270.48 | 260.99 | 270.09 | 1,098,733 | +8.29(+3.17%) |
May 09, 2018 | 267.03 | 267.03 | 257.61 | 261.80 | 1,634,676 | -5.33(-1.99%) |
May 08, 2018 | 274.66 | 275.15 | 265.74 | 267.13 | 991,447 | -4.75(-1.75%) |
May 07, 2018 | 275.93 | 276.65 | 271.30 | 271.88 | 939,564 | -3.47(-1.26%) |
May 04, 2018 | 273.94 | 275.96 | 270.35 | 275.35 | 841,675 | +0.68(+0.25%) |
May 03, 2018 | 274.86 | 276.73 | 268.96 | 274.67 | 1,162,196 | -0.95(-0.34%) |
May 02, 2018 | 275.93 | 279.30 | 270.92 | 275.62 | 1,426,331 | -7.20(-2.55%) |
May 01, 2018 | 281.84 | 284.62 | 280.34 | 282.82 | 722,765 | +0.97(+0.34%) |
Apr 30, 2018 | 285.03 | 287.29 | 281.76 | 281.85 | 651,392 | -2.60(-0.91%) |
Apr 27, 2018 | 283.50 | 285.29 | 282.95 | 284.45 | 388,654 | +0.63(+0.22%) |
Apr 26, 2018 | 285.33 | 285.75 | 281.20 | 283.82 | 476,009 | -1.11(-0.39%) |
Apr 25, 2018 | 281.51 | 285.73 | 279.71 | 284.93 | 516,030 | +3.30(+1.17%) |
Apr 24, 2018 | 282.17 | 285.75 | 279.71 | 281.63 | 477,676 | -0.53(-0.19%) |
Apr 23, 2018 | 282.00 | 284.19 | 280.74 | 282.16 | 478,422 | +0.36(+0.13%) |
Apr 20, 2018 | 283.16 | 284.11 | 280.34 | 281.80 | 704,851 | -0.84(-0.30%) |
Apr 19, 2018 | 285.13 | 286.00 | 281.29 | 282.64 | 471,248 | -3.16(-1.11%) |
Apr 18, 2018 | 284.79 | 287.11 | 283.64 | 285.80 | 867,779 | +1.93(+0.68%) |
Apr 17, 2018 | 282.04 | 284.94 | 280.98 | 283.87 | 1,242,557 | +6.07(+2.19%) |
Apr 16, 2018 | 277.85 | 279.70 | 276.87 | 277.80 | 1,022,304 | +2.23(+0.81%) |
Apr 13, 2018 | 275.15 | 276.84 | 274.25 | 275.57 | 429,326 | +1.97(+0.72%) |
Apr 12, 2018 | 271.72 | 274.67 | 270.27 | 273.59 | 615,566 | +3.14(+1.16%) |
Apr 11, 2018 | 273.08 | 274.35 | 269.60 | 270.45 | 584,248 | -4.37(-1.59%) |
Apr 10, 2018 | 275.79 | 276.55 | 272.74 | 274.82 | 476,873 | +1.76(+0.65%) |
Apr 09, 2018 | 273.05 | 275.45 | 272.32 | 273.06 | 726,357 | +1.22(+0.45%) |
Apr 06, 2018 | 274.94 | 275.33 | 268.12 | 271.84 | 728,438 | -3.41(-1.24%) |
Apr 05, 2018 | 274.97 | 276.54 | 272.11 | 275.25 | 776,815 | +0.29(+0.10%) |
Apr 04, 2018 | 268.76 | 275.88 | 267.69 | 274.96 | 1,143,978 | +4.33(+1.60%) |
Apr 03, 2018 | 269.29 | 273.18 | 268.03 | 270.63 | 1,401,436 | +1.69(+0.63%) |
Apr 02, 2018 | 270.24 | 278.36 | 265.39 | 268.94 | 3,512,014 | +11.37(+4.42%) |
Mar 29, 2018 | 257.56 | 257.56 | 257.56 | 0 | +1.23(+0.48%) | |
Mar 28, 2018 | 256.57 | 257.83 | 253.88 | 256.34 | 966,336 | +0.38(+0.15%) |
Mar 27, 2018 | 257.73 | 259.80 | 254.42 | 255.96 | 950,182 | -0.43(-0.17%) |
Mar 26, 2018 | 251.55 | 256.72 | 251.16 | 256.39 | 972,154 | +6.22(+2.48%) |
Mar 23, 2018 | 253.90 | 256.05 | 249.93 | 250.17 | 856,368 | -3.94(-1.55%) |
Mar 22, 2018 | 258.20 | 258.20 | 253.95 | 254.11 | 999,488 | -4.87(-1.88%) |
Mar 21, 2018 | 261.88 | 263.25 | 258.67 | 258.98 | 1,232,570 | -2.67(-1.02%) |
Mar 20, 2018 | 258.81 | 263.86 | 257.23 | 261.64 | 1,097,103 | +3.46(+1.34%) |
Mar 19, 2018 | 260.52 | 262.11 | 256.74 | 258.18 | 1,273,069 | -2.63(-1.01%) |
Mar 16, 2018 | 259.79 | 261.89 | 259.09 | 260.81 | 2,225,433 | +1.57(+0.60%) |
Mar 15, 2018 | 259.37 | 261.12 | 257.88 | 259.25 | 848,675 | +0.56(+0.22%) |
Mar 14, 2018 | 258.38 | 260.03 | 257.30 | 258.68 | 773,699 | +0.50(+0.19%) |
Mar 13, 2018 | 258.44 | 259.04 | 256.33 | 258.18 | 929,094 | +1.69(+0.66%) |
Mar 12, 2018 | 259.25 | 260.58 | 255.26 | 256.49 | 1,098,660 | -4.10(-1.57%) |
Mar 09, 2018 | 258.57 | 263.62 | 255.34 | 260.59 | 1,129,444 | +2.85(+1.11%) |
Mar 08, 2018 | 257.29 | 261.07 | 253.45 | 257.74 | 1,813,760 | -3.60(-1.38%) |
Mar 07, 2018 | 261.85 | 261.35 | 788,176 | +0.17(+0.07%) | ||
Mar 06, 2018 | 258.76 | 261.52 | 255.91 | 261.18 | 803,263 | +2.41(+0.93%) |
Mar 05, 2018 | 256.52 | 259.18 | 254.66 | 258.77 | 720,466 | +0.76(+0.29%) |
Mar 02, 2018 | 256.90 | 259.80 | 255.58 | 258.01 | 829,218 | +0.08(+0.03%) |