Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 253.49 | 253.49 | 250.44 | 251.31 | 4,097 | -1.52(-0.60%) |
May 30, 2018 | 250.29 | 253.69 | 250.29 | 252.83 | 4,442 | +6.50(+2.64%) |
May 29, 2018 | 249.24 | 249.92 | 246.33 | 246.33 | 3,949 | -5.78(-2.29%) |
May 25, 2018 | 252.11 | 252.11 | 252.11 | 0 | -0.76(-0.30%) | |
May 24, 2018 | 250.46 | 252.87 | 249.11 | 252.87 | 4,135 | +2.07(+0.83%) |
May 23, 2018 | 247.75 | 250.96 | 247.46 | 250.80 | 2,679 | +1.44(+0.58%) |
May 22, 2018 | 252.60 | 252.63 | 249.35 | 249.36 | 6,495 | -1.71(-0.68%) |
May 21, 2018 | 251.75 | 251.90 | 250.68 | 251.07 | 3,015 | +3.09(+1.25%) |
May 18, 2018 | 246.33 | 248.84 | 246.33 | 247.98 | 3,176 | +0.27(+0.11%) |
May 17, 2018 | 249.14 | 250.52 | 247.71 | 247.71 | 2,421 | -0.73(-0.29%) |
May 16, 2018 | 248.61 | 250.04 | 247.98 | 248.44 | 3,186 | +2.87(+1.17%) |
May 15, 2018 | 245.98 | 246.95 | 245.42 | 245.57 | 5,941 | -4.30(-1.72%) |
May 14, 2018 | 250.00 | 252.85 | 249.72 | 249.87 | 4,757 | -0.09(-0.04%) |
May 11, 2018 | 250.70 | 251.00 | 249.15 | 249.97 | 1,536 | +0.70(+0.28%) |
May 10, 2018 | 247.09 | 249.62 | 247.09 | 249.26 | 11,223 | +4.61(+1.89%) |
May 09, 2018 | 242.33 | 245.53 | 242.33 | 244.65 | 3,635 | +4.04(+1.68%) |
May 08, 2018 | 240.24 | 241.19 | 239.87 | 240.61 | 9,643 | -0.72(-0.30%) |
May 07, 2018 | 240.00 | 242.20 | 240.00 | 241.33 | 3,710 | +1.81(+0.76%) |
May 04, 2018 | 235.99 | 240.14 | 235.99 | 239.52 | 4,535 | +6.41(+2.75%) |
May 03, 2018 | 230.11 | 233.11 | 227.64 | 233.11 | 3,098 | -1.12(-0.48%) |
May 02, 2018 | 234.07 | 235.80 | 233.55 | 234.23 | 3,042 | +0.85(+0.36%) |
May 01, 2018 | 230.21 | 233.38 | 229.62 | 233.38 | 1,390 | +1.61(+0.70%) |
Apr 30, 2018 | 234.33 | 237.12 | 231.77 | 231.77 | 3,370 | -3.55(-1.51%) |
Apr 27, 2018 | 237.32 | 237.32 | 233.32 | 235.32 | 2,597 | +0.90(+0.38%) |
Apr 26, 2018 | 231.61 | 234.97 | 231.61 | 234.42 | 3,741 | +7.07(+3.11%) |
Apr 25, 2018 | 225.79 | 227.35 | 225.79 | 227.35 | 1,974 | +2.57(+1.15%) |
Apr 24, 2018 | 237.43 | 237.43 | 224.53 | 224.78 | 5,053 | -10.32(-4.39%) |
Apr 23, 2018 | 237.30 | 238.51 | 235.10 | 235.10 | 3,010 | +0.20(+0.09%) |
Apr 20, 2018 | 239.53 | 239.53 | 234.81 | 234.90 | 3,236 | -5.45(-2.27%) |
Apr 19, 2018 | 245.02 | 245.02 | 239.93 | 240.35 | 3,810 | -4.67(-1.91%) |
Apr 18, 2018 | 244.36 | 245.91 | 243.41 | 245.02 | 3,309 | +0.01(+0.00%) |
Apr 17, 2018 | 237.60 | 245.56 | 237.60 | 245.01 | 3,604 | +7.56(+3.19%) |
Apr 16, 2018 | 232.95 | 237.83 | 232.95 | 237.45 | 3,791 | +4.49(+1.93%) |
Apr 13, 2018 | 234.30 | 235.32 | 231.47 | 232.96 | 5,004 | -3.67(-1.55%) |
Apr 12, 2018 | 235.48 | 236.63 | 235.02 | 236.63 | 2,777 | +6.56(+2.85%) |
Apr 11, 2018 | 226.31 | 231.80 | 226.31 | 230.07 | 1,775 | -3.13(-1.34%) |
Apr 10, 2018 | 230.29 | 234.54 | 229.86 | 233.20 | 13,570 | +6.23(+2.74%) |
Apr 09, 2018 | 227.01 | 231.94 | 226.97 | 226.97 | 5,101 | +2.37(+1.06%) |
Apr 06, 2018 | 229.31 | 232.14 | 221.64 | 224.60 | 35,960 | -9.85(-4.20%) |
Apr 05, 2018 | 236.00 | 236.00 | 232.17 | 234.45 | 39,528 | +1.81(+0.78%) |
Apr 04, 2018 | 219.69 | 232.69 | 219.69 | 232.64 | 63,540 | +7.57(+3.36%) |
Apr 03, 2018 | 220.13 | 225.70 | 220.10 | 225.07 | 8,489 | +7.32(+3.36%) |
Apr 02, 2018 | 225.80 | 225.80 | 215.69 | 217.75 | 10,279 | -15.15(-6.50%) |
Mar 29, 2018 | 232.90 | 232.90 | 232.90 | 0 | +8.19(+3.64%) | |
Mar 28, 2018 | 227.46 | 227.46 | 222.16 | 224.71 | 19,090 | +0.02(+0.01%) |
Mar 27, 2018 | 239.85 | 239.85 | 224.60 | 224.69 | 18,507 | -10.43(-4.44%) |
Mar 26, 2018 | 230.52 | 235.51 | 227.70 | 235.12 | 7,101 | +11.12(+4.96%) |
Mar 23, 2018 | 234.05 | 234.91 | 224.00 | 224.00 | 13,127 | -10.33(-4.41%) |
Mar 22, 2018 | 248.06 | 248.06 | 234.33 | 234.33 | 35,802 | -13.74(-5.54%) |
Mar 21, 2018 | 247.32 | 249.97 | 247.02 | 248.07 | 16,428 | +0.29(+0.12%) |
Mar 20, 2018 | 247.17 | 248.95 | 246.27 | 247.78 | 7,076 | +4.36(+1.79%) |
Mar 19, 2018 | 250.05 | 250.21 | 243.42 | 243.42 | 9,032 | -11.23(-4.41%) |
Mar 16, 2018 | 253.64 | 254.99 | 253.42 | 254.65 | 7,540 | +0.49(+0.19%) |
Mar 15, 2018 | 254.03 | 256.65 | 253.19 | 254.16 | 33,024 | +0.12(+0.05%) |
Mar 14, 2018 | 257.07 | 253.66 | 254.04 | 13,678 | -1.28(-0.50%) | |
Mar 13, 2018 | 261.74 | 261.82 | 255.32 | 255.32 | 6,830 | -4.74(-1.82%) |
Mar 12, 2018 | 260.94 | 260.94 | 259.32 | 260.06 | 6,851 | +1.82(+0.70%) |
Mar 09, 2018 | 252.84 | 258.59 | 252.84 | 258.24 | 10,744 | +7.32(+2.92%) |
Mar 08, 2018 | 250.42 | 250.92 | 248.71 | 250.92 | 37,442 | +2.54(+1.02%) |
Mar 07, 2018 | 249.18 | 248.38 | 10,371 | +1.31(+0.53%) | ||
Mar 06, 2018 | 241.79 | 247.86 | 241.79 | 247.07 | 10,675 | +0.45(+0.18%) |
Mar 05, 2018 | 238.19 | 246.62 | 238.19 | 246.62 | 8,291 | +6.77(+2.82%) |
Mar 02, 2018 | 233.00 | 239.85 | 233.00 | 239.85 | 8,725 | +2.27(+0.96%) |