Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 271.84 | 275.32 | 269.69 | 272.44 | 668,749 | +0.05(+0.02%) |
May 30, 2018 | 267.82 | 275.34 | 267.82 | 272.39 | 733,447 | +6.07(+2.28%) |
May 29, 2018 | 264.24 | 266.72 | 261.61 | 266.32 | 818,185 | +0.10(+0.04%) |
May 25, 2018 | 266.22 | 266.22 | 266.22 | 0 | -4.61(-1.70%) | |
May 24, 2018 | 273.23 | 273.94 | 269.80 | 270.83 | 588,630 | -0.90(-0.33%) |
May 23, 2018 | 268.16 | 272.73 | 267.58 | 271.73 | 601,863 | +0.93(+0.34%) |
May 22, 2018 | 270.00 | 273.00 | 268.31 | 270.80 | 631,125 | +2.51(+0.94%) |
May 21, 2018 | 271.00 | 271.91 | 266.96 | 268.29 | 512,219 | -1.38(-0.51%) |
May 18, 2018 | 268.75 | 271.78 | 267.44 | 269.67 | 525,153 | +1.22(+0.45%) |
May 17, 2018 | 268.96 | 271.56 | 267.41 | 268.45 | 462,840 | -0.39(-0.15%) |
May 16, 2018 | 263.75 | 269.60 | 263.75 | 268.84 | 564,185 | +5.09(+1.93%) |
May 15, 2018 | 267.53 | 267.92 | 262.32 | 263.75 | 749,147 | -5.69(-2.11%) |
May 14, 2018 | 266.99 | 272.84 | 266.33 | 269.44 | 641,721 | +2.45(+0.92%) |
May 11, 2018 | 265.46 | 267.32 | 264.27 | 266.99 | 611,782 | +2.01(+0.76%) |
May 10, 2018 | 263.83 | 266.25 | 261.77 | 264.98 | 839,620 | +2.46(+0.94%) |
May 09, 2018 | 256.51 | 264.20 | 254.15 | 262.52 | 874,396 | +6.42(+2.51%) |
May 08, 2018 | 255.49 | 258.00 | 254.84 | 256.10 | 829,621 | -0.79(-0.31%) |
May 07, 2018 | 251.29 | 259.27 | 250.05 | 256.89 | 1,161,441 | +12.07(+4.93%) |
May 04, 2018 | 237.79 | 244.90 | 236.72 | 244.82 | 598,282 | +4.89(+2.04%) |
May 03, 2018 | 238.45 | 240.78 | 235.74 | 239.93 | 622,977 | -0.57(-0.24%) |
May 02, 2018 | 242.60 | 245.98 | 239.72 | 240.50 | 638,499 | -2.49(-1.02%) |
May 01, 2018 | 240.03 | 243.00 | 240.00 | 242.99 | 536,885 | +2.06(+0.86%) |
Apr 30, 2018 | 245.57 | 245.89 | 240.93 | 240.93 | 694,392 | -3.52(-1.44%) |
Apr 27, 2018 | 241.63 | 244.69 | 240.44 | 244.45 | 837,137 | +1.82(+0.75%) |
Apr 26, 2018 | 232.00 | 244.20 | 231.52 | 242.63 | 2,530,863 | +11.44(+4.95%) |
Apr 25, 2018 | 251.99 | 251.99 | 226.62 | 231.19 | 2,889,042 | -7.31(-3.06%) |
Apr 24, 2018 | 246.99 | 246.99 | 234.71 | 238.50 | 1,150,929 | -7.35(-2.99%) |
Apr 23, 2018 | 245.73 | 246.98 | 244.29 | 245.85 | 763,107 | +1.25(+0.51%) |
Apr 20, 2018 | 246.64 | 247.22 | 243.42 | 244.60 | 1,092,933 | -1.24(-0.50%) |
Apr 19, 2018 | 249.45 | 249.77 | 244.01 | 245.84 | 894,605 | -4.16(-1.66%) |
Apr 18, 2018 | 249.38 | 252.82 | 248.55 | 250.00 | 1,157,801 | +1.52(+0.61%) |
Apr 17, 2018 | 246.86 | 251.24 | 245.21 | 248.48 | 902,379 | +3.29(+1.34%) |
Apr 16, 2018 | 243.21 | 248.17 | 242.74 | 245.19 | 694,318 | +3.75(+1.55%) |
Apr 13, 2018 | 243.62 | 243.62 | 239.95 | 241.44 | 366,183 | -0.65(-0.27%) |
Apr 12, 2018 | 238.48 | 243.96 | 238.48 | 242.09 | 403,620 | +4.42(+1.86%) |
Apr 11, 2018 | 237.96 | 241.39 | 237.19 | 237.67 | 573,934 | -1.25(-0.52%) |
Apr 10, 2018 | 234.60 | 240.39 | 233.05 | 238.92 | 748,596 | +8.74(+3.80%) |
Apr 09, 2018 | 229.06 | 235.10 | 228.19 | 230.18 | 753,052 | +2.01(+0.88%) |
Apr 06, 2018 | 234.76 | 236.06 | 226.07 | 228.17 | 743,333 | -8.20(-3.47%) |
Apr 05, 2018 | 238.82 | 239.52 | 235.43 | 236.37 | 570,846 | -1.40(-0.59%) |
Apr 04, 2018 | 227.13 | 238.66 | 225.81 | 237.77 | 925,440 | +7.83(+3.41%) |
Apr 03, 2018 | 230.91 | 232.87 | 227.24 | 229.94 | 740,177 | +0.01(+0.00%) |
Apr 02, 2018 | 235.83 | 236.65 | 226.29 | 229.93 | 811,961 | -6.49(-2.75%) |
Mar 29, 2018 | 236.42 | 236.42 | 236.42 | 0 | +1.43(+0.61%) | |
Mar 28, 2018 | 238.03 | 239.88 | 233.28 | 234.99 | 715,008 | -2.38(-1.00%) |
Mar 27, 2018 | 243.85 | 248.50 | 236.00 | 237.37 | 651,349 | -4.91(-2.03%) |
Mar 26, 2018 | 239.14 | 242.62 | 236.00 | 242.28 | 940,424 | +6.92(+2.94%) |
Mar 23, 2018 | 241.22 | 244.32 | 235.32 | 235.36 | 872,958 | -5.76(-2.39%) |
Mar 22, 2018 | 244.75 | 247.89 | 240.97 | 241.12 | 820,362 | -5.72(-2.32%) |
Mar 21, 2018 | 252.25 | 252.73 | 245.97 | 246.84 | 710,140 | -5.81(-2.30%) |
Mar 20, 2018 | 249.62 | 253.18 | 247.48 | 252.65 | 589,555 | +3.92(+1.58%) |
Mar 19, 2018 | 252.50 | 254.21 | 246.79 | 248.73 | 822,702 | -5.18(-2.04%) |
Mar 16, 2018 | 252.92 | 256.64 | 252.24 | 253.91 | 1,094,335 | +2.30(+0.91%) |
Mar 15, 2018 | 252.26 | 255.57 | 251.24 | 251.61 | 739,594 | -0.18(-0.07%) |
Mar 14, 2018 | 254.65 | 255.92 | 250.46 | 251.79 | 846,850 | -1.75(-0.69%) |
Mar 13, 2018 | 254.94 | 256.05 | 251.11 | 253.54 | 606,499 | +0.37(+0.15%) |
Mar 12, 2018 | 251.33 | 254.89 | 250.07 | 253.17 | 640,920 | +3.05(+1.22%) |
Mar 09, 2018 | 244.59 | 250.67 | 244.15 | 250.12 | 801,074 | +6.60(+2.71%) |
Mar 08, 2018 | 241.50 | 243.72 | 240.30 | 243.52 | 732,530 | +2.32(+0.96%) |
Mar 07, 2018 | 233.54 | 242.19 | 231.62 | 241.20 | 818,195 | +5.44(+2.31%) |
Mar 06, 2018 | 231.34 | 236.74 | 230.79 | 235.76 | 599,093 | +4.88(+2.11%) |
Mar 05, 2018 | 227.17 | 232.47 | 226.05 | 230.88 | 543,884 | +1.69(+0.74%) |
Mar 02, 2018 | 222.29 | 229.85 | 221.49 | 229.19 | 866,186 | +4.65(+2.07%) |