Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 353.71 | 355.00 | 347.50 | 353.01 | 146,962 | -0.10(-0.03%) |
May 30, 2018 | 350.71 | 355.03 | 348.40 | 353.11 | 114,998 | +3.66(+1.05%) |
May 29, 2018 | 358.36 | 358.36 | 347.51 | 349.45 | 93,991 | -12.08(-3.34%) |
May 25, 2018 | 361.53 | 361.53 | 361.53 | 0 | -0.01(-0.00%) | |
May 24, 2018 | 364.83 | 364.83 | 356.26 | 361.54 | 74,397 | -3.01(-0.83%) |
May 23, 2018 | 361.99 | 365.59 | 357.62 | 364.55 | 126,060 | +1.49(+0.41%) |
May 22, 2018 | 360.27 | 366.43 | 358.41 | 363.06 | 145,737 | +4.77(+1.33%) |
May 21, 2018 | 353.00 | 359.90 | 349.46 | 358.29 | 108,105 | +6.23(+1.77%) |
May 18, 2018 | 354.38 | 355.99 | 351.06 | 352.06 | 141,479 | -1.58(-0.45%) |
May 17, 2018 | 342.13 | 355.00 | 340.37 | 353.64 | 135,170 | +10.72(+3.13%) |
May 16, 2018 | 341.55 | 344.51 | 337.31 | 342.92 | 79,313 | +1.08(+0.32%) |
May 15, 2018 | 339.00 | 344.59 | 339.00 | 341.84 | 104,388 | +1.51(+0.44%) |
May 14, 2018 | 346.08 | 346.37 | 339.15 | 340.33 | 81,096 | -4.57(-1.33%) |
May 11, 2018 | 341.68 | 346.54 | 339.88 | 344.90 | 81,561 | +4.15(+1.22%) |
May 10, 2018 | 338.67 | 341.21 | 334.60 | 340.75 | 63,824 | +2.04(+0.60%) |
May 09, 2018 | 327.80 | 340.49 | 327.80 | 338.71 | 75,211 | +10.98(+3.35%) |
May 08, 2018 | 323.90 | 328.98 | 322.13 | 327.73 | 66,889 | +2.06(+0.63%) |
May 07, 2018 | 321.69 | 328.42 | 321.69 | 325.67 | 123,685 | +2.96(+0.92%) |
May 04, 2018 | 299.90 | 327.15 | 299.00 | 322.71 | 283,230 | +0.31(+0.10%) |
May 03, 2018 | 329.76 | 330.00 | 320.24 | 322.40 | 150,258 | -7.35(-2.23%) |
May 02, 2018 | 332.70 | 337.64 | 328.93 | 329.75 | 129,335 | -6.21(-1.85%) |
May 01, 2018 | 331.09 | 336.49 | 326.11 | 335.96 | 111,220 | +5.12(+1.55%) |
Apr 30, 2018 | 328.79 | 334.90 | 328.79 | 330.84 | 71,721 | +1.64(+0.50%) |
Apr 27, 2018 | 332.50 | 334.00 | 325.21 | 329.20 | 57,559 | -0.87(-0.26%) |
Apr 26, 2018 | 330.95 | 334.14 | 327.90 | 330.07 | 105,407 | -0.05(-0.02%) |
Apr 25, 2018 | 334.14 | 335.52 | 328.57 | 330.12 | 87,960 | -5.02(-1.50%) |
Apr 24, 2018 | 328.90 | 337.00 | 328.90 | 335.14 | 218,215 | +8.72(+2.67%) |
Apr 23, 2018 | 327.36 | 327.89 | 324.91 | 326.42 | 82,684 | -0.13(-0.04%) |
Apr 20, 2018 | 326.16 | 329.46 | 324.95 | 326.55 | 86,346 | +0.92(+0.28%) |
Apr 19, 2018 | 319.95 | 327.38 | 318.04 | 325.63 | 66,596 | +4.91(+1.53%) |
Apr 18, 2018 | 322.99 | 323.46 | 320.33 | 320.72 | 152,599 | -1.41(-0.44%) |
Apr 17, 2018 | 318.87 | 324.35 | 317.02 | 322.13 | 200,939 | +5.83(+1.84%) |
Apr 16, 2018 | 317.11 | 319.00 | 313.12 | 316.30 | 64,694 | +2.00(+0.64%) |
Apr 13, 2018 | 321.92 | 321.92 | 313.58 | 314.30 | 102,719 | -4.84(-1.52%) |
Apr 12, 2018 | 318.04 | 321.48 | 318.04 | 319.14 | 79,545 | +2.12(+0.67%) |
Apr 11, 2018 | 313.31 | 318.61 | 313.05 | 317.02 | 129,799 | +1.60(+0.51%) |
Apr 10, 2018 | 317.60 | 318.38 | 312.88 | 315.42 | 88,022 | +1.31(+0.42%) |
Apr 09, 2018 | 318.67 | 323.58 | 314.08 | 314.11 | 90,845 | -2.15(-0.68%) |
Apr 06, 2018 | 324.14 | 325.86 | 312.22 | 316.26 | 93,917 | -10.56(-3.23%) |
Apr 05, 2018 | 324.50 | 330.44 | 320.04 | 326.82 | 66,223 | +4.30(+1.33%) |
Apr 04, 2018 | 320.67 | 324.72 | 315.00 | 322.52 | 129,777 | -4.04(-1.24%) |
Apr 03, 2018 | 323.28 | 329.67 | 322.48 | 326.56 | 66,630 | +3.60(+1.11%) |
Apr 02, 2018 | 329.90 | 330.57 | 320.84 | 322.96 | 96,746 | -7.45(-2.25%) |
Mar 29, 2018 | 330.41 | 330.41 | 330.41 | 0 | +5.80(+1.79%) | |
Mar 28, 2018 | 327.83 | 328.55 | 320.08 | 324.61 | 83,902 | -4.15(-1.26%) |
Mar 27, 2018 | 330.68 | 336.64 | 325.14 | 328.76 | 85,125 | -0.30(-0.09%) |
Mar 26, 2018 | 325.99 | 331.68 | 321.18 | 329.06 | 62,851 | +7.15(+2.22%) |
Mar 23, 2018 | 328.41 | 330.75 | 320.74 | 321.91 | 118,138 | -6.36(-1.94%) |
Mar 22, 2018 | 333.30 | 336.25 | 327.15 | 328.27 | 79,658 | -8.69(-2.58%) |
Mar 21, 2018 | 335.40 | 338.48 | 333.67 | 336.96 | 92,199 | +0.65(+0.19%) |
Mar 20, 2018 | 338.00 | 338.71 | 333.49 | 336.31 | 79,211 | -2.11(-0.62%) |
Mar 19, 2018 | 335.93 | 339.15 | 333.15 | 338.42 | 152,412 | +1.68(+0.50%) |
Mar 16, 2018 | 332.28 | 338.12 | 332.28 | 336.74 | 126,218 | +4.80(+1.45%) |
Mar 15, 2018 | 334.51 | 336.24 | 331.35 | 331.94 | 100,942 | -0.90(-0.27%) |
Mar 14, 2018 | 335.69 | 339.89 | 330.00 | 332.84 | 79,768 | -2.14(-0.64%) |
Mar 13, 2018 | 340.41 | 341.00 | 334.08 | 334.98 | 85,562 | -2.77(-0.82%) |
Mar 12, 2018 | 339.25 | 342.81 | 333.95 | 337.75 | 130,347 | -1.83(-0.54%) |
Mar 09, 2018 | 335.00 | 340.50 | 335.00 | 339.58 | 67,575 | +7.81(+2.35%) |
Mar 08, 2018 | 340.46 | 341.55 | 327.17 | 331.77 | 91,819 | -6.31(-1.87%) |
Mar 07, 2018 | 338.51 | 338.08 | 76,403 | +3.04(+0.91%) | ||
Mar 06, 2018 | 332.46 | 338.79 | 320.89 | 335.04 | 100,678 | +4.22(+1.28%) |
Mar 05, 2018 | 323.14 | 333.04 | 323.14 | 330.82 | 90,263 | +6.28(+1.94%) |
Mar 02, 2018 | 315.11 | 325.33 | 313.13 | 324.54 | 122,020 | +6.35(+2.00%) |