Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 331.70 | 338.50 | 330.21 | 331.95 | 1,421,179 | +0.50(+0.15%) |
May 30, 2018 | 327.92 | 333.34 | 327.23 | 331.45 | 903,232 | +5.27(+1.62%) |
May 29, 2018 | 318.19 | 326.81 | 317.86 | 326.18 | 1,027,268 | +7.64(+2.40%) |
May 25, 2018 | 318.54 | 318.54 | 318.54 | 0 | +1.50(+0.47%) | |
May 24, 2018 | 310.13 | 318.59 | 308.00 | 317.04 | 1,354,158 | +8.84(+2.87%) |
May 23, 2018 | 297.86 | 308.67 | 297.17 | 308.20 | 1,243,325 | +10.34(+3.47%) |
May 22, 2018 | 305.96 | 306.11 | 294.00 | 297.86 | 856,171 | -4.60(-1.52%) |
May 21, 2018 | 300.00 | 304.99 | 299.47 | 302.46 | 853,905 | +4.46(+1.50%) |
May 18, 2018 | 293.49 | 299.46 | 292.76 | 298.00 | 900,783 | +5.28(+1.80%) |
May 17, 2018 | 289.52 | 294.91 | 287.73 | 292.72 | 927,859 | +4.76(+1.65%) |
May 16, 2018 | 283.50 | 292.82 | 281.61 | 287.96 | 881,101 | +4.19(+1.48%) |
May 15, 2018 | 283.53 | 284.26 | 277.00 | 283.77 | 868,337 | -2.65(-0.93%) |
May 14, 2018 | 286.99 | 296.47 | 284.75 | 286.42 | 1,231,448 | -0.07(-0.02%) |
May 11, 2018 | 278.29 | 288.36 | 277.99 | 286.49 | 1,471,608 | +8.76(+3.15%) |
May 10, 2018 | 268.01 | 280.25 | 267.13 | 277.73 | 1,202,461 | +9.73(+3.63%) |
May 09, 2018 | 265.49 | 270.60 | 265.49 | 268.00 | 747,026 | +2.54(+0.96%) |
May 08, 2018 | 263.54 | 266.08 | 260.23 | 265.46 | 814,698 | +0.43(+0.16%) |
May 07, 2018 | 259.25 | 267.04 | 259.23 | 265.03 | 1,186,551 | +6.06(+2.34%) |
May 04, 2018 | 251.99 | 260.26 | 246.38 | 258.97 | 1,020,927 | +3.83(+1.50%) |
May 03, 2018 | 249.00 | 255.41 | 244.40 | 255.14 | 964,679 | +5.67(+2.27%) |
May 02, 2018 | 250.40 | 252.93 | 249.17 | 249.47 | 746,038 | -1.87(-0.74%) |
May 01, 2018 | 249.21 | 252.69 | 247.51 | 251.34 | 570,351 | +1.49(+0.60%) |
Apr 30, 2018 | 258.63 | 258.63 | 249.60 | 249.85 | 1,103,482 | -8.05(-3.12%) |
Apr 27, 2018 | 259.99 | 260.84 | 251.48 | 257.90 | 981,712 | -1.99(-0.77%) |
Apr 26, 2018 | 261.99 | 266.10 | 242.71 | 259.89 | 2,927,739 | +14.26(+5.81%) |
Apr 25, 2018 | 238.47 | 245.78 | 234.40 | 245.63 | 1,297,648 | +5.97(+2.49%) |
Apr 24, 2018 | 248.62 | 251.47 | 235.82 | 239.66 | 1,267,377 | -7.54(-3.05%) |
Apr 23, 2018 | 248.63 | 251.37 | 245.01 | 247.20 | 846,464 | +0.13(+0.05%) |
Apr 20, 2018 | 253.38 | 256.66 | 245.41 | 247.07 | 1,323,286 | -5.71(-2.26%) |
Apr 19, 2018 | 265.82 | 267.01 | 250.27 | 252.78 | 2,458,345 | -24.27(-8.76%) |
Apr 18, 2018 | 274.00 | 280.23 | 270.57 | 277.05 | 884,159 | +4.40(+1.61%) |
Apr 17, 2018 | 269.17 | 274.52 | 267.78 | 272.65 | 958,148 | +7.15(+2.69%) |
Apr 16, 2018 | 264.77 | 268.32 | 263.02 | 265.50 | 533,568 | +3.78(+1.44%) |
Apr 13, 2018 | 266.22 | 267.21 | 259.50 | 261.72 | 594,139 | -2.04(-0.77%) |
Apr 12, 2018 | 259.62 | 264.88 | 258.47 | 263.76 | 579,685 | +6.74(+2.62%) |
Apr 11, 2018 | 255.58 | 260.46 | 254.53 | 257.02 | 490,842 | -1.25(-0.48%) |
Apr 10, 2018 | 254.17 | 259.96 | 252.34 | 258.27 | 942,491 | +9.21(+3.70%) |
Apr 09, 2018 | 248.37 | 255.26 | 247.62 | 249.06 | 578,463 | +3.83(+1.56%) |
Apr 06, 2018 | 252.40 | 255.72 | 243.20 | 245.23 | 909,745 | -10.12(-3.96%) |
Apr 05, 2018 | 251.32 | 259.73 | 251.32 | 255.35 | 1,015,108 | +6.42(+2.58%) |
Apr 04, 2018 | 239.72 | 250.01 | 238.50 | 248.93 | 752,945 | +5.31(+2.18%) |
Apr 03, 2018 | 244.01 | 248.09 | 240.08 | 243.62 | 847,271 | +0.93(+0.38%) |
Apr 02, 2018 | 251.00 | 254.80 | 238.17 | 242.69 | 927,835 | -8.44(-3.36%) |
Mar 29, 2018 | 251.13 | 251.13 | 251.13 | 0 | +6.71(+2.75%) | |
Mar 28, 2018 | 248.52 | 248.90 | 241.03 | 244.42 | 1,175,005 | -3.88(-1.56%) |
Mar 27, 2018 | 263.98 | 264.74 | 245.82 | 248.30 | 1,041,688 | -13.22(-5.06%) |
Mar 26, 2018 | 254.00 | 261.87 | 250.15 | 261.52 | 893,474 | +10.60(+4.22%) |
Mar 23, 2018 | 260.13 | 265.84 | 250.28 | 250.92 | 996,912 | -9.21(-3.54%) |
Mar 22, 2018 | 266.55 | 269.80 | 260.00 | 260.13 | 714,004 | -10.01(-3.71%) |
Mar 21, 2018 | 270.67 | 271.99 | 267.20 | 270.14 | 578,267 | -0.26(-0.10%) |
Mar 20, 2018 | 266.92 | 270.67 | 264.77 | 270.40 | 542,791 | +5.01(+1.89%) |
Mar 19, 2018 | 268.65 | 274.40 | 262.13 | 265.39 | 867,975 | -5.02(-1.86%) |
Mar 16, 2018 | 273.76 | 274.15 | 267.57 | 270.41 | 810,140 | -2.46(-0.90%) |
Mar 15, 2018 | 272.23 | 276.14 | 269.76 | 272.87 | 719,162 | +0.39(+0.14%) |
Mar 14, 2018 | 271.29 | 274.07 | 269.27 | 272.48 | 612,009 | +2.77(+1.03%) |
Mar 13, 2018 | 276.56 | 276.98 | 267.29 | 269.71 | 854,297 | -5.90(-2.14%) |
Mar 12, 2018 | 272.07 | 277.31 | 271.13 | 275.61 | 827,123 | +3.87(+1.42%) |
Mar 09, 2018 | 270.00 | 273.22 | 269.99 | 271.74 | 854,946 | +3.56(+1.33%) |
Mar 08, 2018 | 264.92 | 268.69 | 263.57 | 268.18 | 622,822 | +5.28(+2.01%) |
Mar 07, 2018 | 263.92 | 262.90 | 679,192 | +6.93(+2.71%) | ||
Mar 06, 2018 | 256.01 | 257.39 | 252.16 | 255.97 | 739,487 | +0.48(+0.19%) |
Mar 05, 2018 | 252.84 | 256.64 | 247.64 | 255.49 | 818,241 | +1.78(+0.70%) |
Mar 02, 2018 | 243.65 | 254.89 | 241.30 | 253.71 | 1,016,135 | +8.16(+3.32%) |