Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 332.07 | 332.41 | 327.91 | 328.24 | 2,268,266 | -3.75(-1.13%) |
May 30, 2018 | 328.31 | 332.93 | 328.31 | 331.99 | 1,880,637 | +5.01(+1.53%) |
May 29, 2018 | 325.93 | 328.78 | 324.88 | 326.98 | 1,211,109 | -1.15(-0.35%) |
May 25, 2018 | 328.13 | 328.13 | 328.13 | 0 | -0.88(-0.27%) | |
May 24, 2018 | 328.38 | 329.39 | 326.29 | 329.00 | 765,287 | +0.20(+0.06%) |
May 23, 2018 | 327.30 | 328.85 | 327.04 | 328.80 | 1,276,001 | +0.25(+0.08%) |
May 22, 2018 | 331.10 | 331.58 | 328.33 | 328.55 | 900,959 | -2.28(-0.69%) |
May 21, 2018 | 329.00 | 331.03 | 329.00 | 330.83 | 1,020,886 | +3.21(+0.98%) |
May 18, 2018 | 328.49 | 328.66 | 327.58 | 327.62 | 545,094 | -0.66(-0.20%) |
May 17, 2018 | 327.40 | 329.48 | 327.17 | 328.27 | 849,214 | +0.68(+0.21%) |
May 16, 2018 | 325.82 | 328.62 | 325.63 | 327.60 | 1,189,441 | +2.26(+0.69%) |
May 15, 2018 | 325.00 | 326.13 | 323.85 | 325.34 | 818,674 | -0.79(-0.24%) |
May 14, 2018 | 327.13 | 328.13 | 325.64 | 326.13 | 672,351 | -0.56(-0.17%) |
May 11, 2018 | 326.59 | 327.77 | 325.82 | 326.68 | 889,842 | +0.29(+0.09%) |
May 10, 2018 | 324.84 | 327.34 | 324.56 | 326.39 | 858,170 | +2.41(+0.74%) |
May 09, 2018 | 322.86 | 324.92 | 322.04 | 323.99 | 772,502 | +1.59(+0.49%) |
May 08, 2018 | 320.90 | 322.67 | 320.72 | 322.39 | 861,406 | +1.07(+0.33%) |
May 07, 2018 | 320.29 | 322.95 | 320.17 | 321.32 | 604,375 | +1.74(+0.54%) |
May 04, 2018 | 314.37 | 320.97 | 313.62 | 319.58 | 695,650 | +4.26(+1.35%) |
May 03, 2018 | 314.58 | 316.45 | 311.68 | 315.32 | 953,859 | -0.45(-0.14%) |
May 02, 2018 | 316.00 | 318.45 | 315.56 | 315.77 | 696,476 | -0.58(-0.18%) |
May 01, 2018 | 314.66 | 316.78 | 312.19 | 316.36 | 1,149,853 | +1.11(+0.35%) |
Apr 30, 2018 | 319.25 | 320.35 | 315.17 | 315.25 | 1,462,853 | -3.32(-1.04%) |
Apr 27, 2018 | 318.74 | 319.60 | 316.95 | 318.57 | 699,145 | -0.51(-0.16%) |
Apr 26, 2018 | 318.25 | 320.08 | 317.24 | 319.08 | 1,372,777 | +1.21(+0.38%) |
Apr 25, 2018 | 317.09 | 319.26 | 315.14 | 317.87 | 940,530 | +0.12(+0.04%) |
Apr 24, 2018 | 321.20 | 322.55 | 315.36 | 317.75 | 1,476,892 | -2.40(-0.75%) |
Apr 23, 2018 | 320.37 | 322.00 | 318.63 | 320.14 | 637,451 | -0.03(-0.01%) |
Apr 20, 2018 | 321.57 | 322.25 | 319.25 | 320.17 | 1,179,280 | -1.94(-0.60%) |
Apr 19, 2018 | 323.00 | 323.74 | 320.62 | 322.12 | 1,012,405 | -1.69(-0.52%) |
Apr 18, 2018 | 323.70 | 325.39 | 323.17 | 323.80 | 631,322 | +1.09(+0.34%) |
Apr 17, 2018 | 321.92 | 323.67 | 321.15 | 322.71 | 724,992 | +2.47(+0.77%) |
Apr 16, 2018 | 318.63 | 321.14 | 317.76 | 320.24 | 767,276 | +3.17(+1.00%) |
Apr 13, 2018 | 319.21 | 319.61 | 315.94 | 317.07 | 789,473 | -0.95(-0.30%) |
Apr 12, 2018 | 318.14 | 319.31 | 317.12 | 318.02 | 785,652 | +1.26(+0.40%) |
Apr 11, 2018 | 315.38 | 318.20 | 315.30 | 316.77 | 605,614 | -0.36(-0.11%) |
Apr 10, 2018 | 315.81 | 318.41 | 314.79 | 317.13 | 1,207,768 | +4.94(+1.58%) |
Apr 09, 2018 | 313.78 | 316.34 | 311.92 | 312.19 | 899,800 | +0.17(+0.05%) |
Apr 06, 2018 | 315.70 | 317.87 | 309.49 | 312.03 | 1,559,800 | -6.22(-1.95%) |
Apr 05, 2018 | 317.77 | 319.08 | 316.12 | 318.25 | 763,213 | +2.43(+0.77%) |
Apr 04, 2018 | 308.84 | 316.37 | 308.57 | 315.82 | 1,370,091 | +2.69(+0.86%) |
Apr 03, 2018 | 310.35 | 314.21 | 309.17 | 313.13 | 2,470,999 | +4.24(+1.37%) |
Apr 02, 2018 | 315.14 | 316.17 | 306.36 | 308.89 | 2,293,958 | -7.49(-2.37%) |
Mar 29, 2018 | 316.38 | 316.38 | 316.38 | 0 | +4.31(+1.38%) | |
Mar 28, 2018 | 312.17 | 313.68 | 310.05 | 312.07 | 1,555,051 | +0.65(+0.21%) |
Mar 27, 2018 | 317.35 | 317.35 | 310.10 | 311.42 | 2,549,328 | -4.74(-1.50%) |
Mar 26, 2018 | 313.13 | 316.32 | 310.49 | 316.16 | 1,377,674 | +6.79(+2.19%) |
Mar 23, 2018 | 315.43 | 316.95 | 309.19 | 309.38 | 1,530,549 | -6.19(-1.96%) |
Mar 22, 2018 | 320.73 | 322.34 | 315.45 | 315.57 | 1,475,456 | -8.12(-2.51%) |
Mar 21, 2018 | 323.28 | 325.97 | 322.75 | 323.69 | 693,595 | +0.93(+0.29%) |
Mar 20, 2018 | 323.26 | 324.14 | 321.97 | 322.76 | 705,492 | +0.27(+0.08%) |
Mar 19, 2018 | 324.36 | 324.46 | 319.87 | 322.50 | 1,161,162 | -2.99(-0.92%) |
Mar 16, 2018 | 323.35 | 326.43 | 323.35 | 325.49 | 2,174,902 | +2.13(+0.66%) |
Mar 15, 2018 | 325.31 | 325.41 | 322.74 | 323.36 | 1,209,120 | -1.27(-0.39%) |
Mar 14, 2018 | 327.58 | 328.06 | 323.96 | 324.62 | 1,447,089 | -1.68(-0.51%) |
Mar 13, 2018 | 329.61 | 329.80 | 325.62 | 326.30 | 1,659,272 | -1.78(-0.54%) |
Mar 12, 2018 | 328.05 | 329.12 | 327.09 | 328.08 | 2,054,622 | +0.31(+0.10%) |
Mar 09, 2018 | 324.27 | 327.88 | 323.78 | 327.77 | 1,325,322 | +5.34(+1.66%) |
Mar 08, 2018 | 323.60 | 323.98 | 320.42 | 322.43 | 800,488 | -0.59(-0.18%) |
Mar 07, 2018 | 323.55 | 323.02 | 1,164,945 | +0.67(+0.21%) | ||
Mar 06, 2018 | 320.10 | 322.35 | 317.98 | 322.35 | 1,091,868 | +3.39(+1.06%) |
Mar 05, 2018 | 314.27 | 319.84 | 314.07 | 318.96 | 1,137,781 | +3.31(+1.05%) |
Mar 02, 2018 | 309.89 | 316.27 | 309.27 | 315.64 | 1,041,558 | +3.25(+1.04%) |