Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 258.06 | 260.79 | 256.97 | 259.16 | 654,837 | +0.24(+0.09%) |
May 30, 2018 | 255.68 | 261.86 | 255.68 | 258.92 | 252,423 | +4.97(+1.96%) |
May 29, 2018 | 256.39 | 257.76 | 252.71 | 253.95 | 233,696 | -4.00(-1.55%) |
May 25, 2018 | 257.95 | 257.95 | 257.95 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.04 | 259.25 | 255.38 | 258.69 | 271,422 | +0.76(+0.29%) |
May 23, 2018 | 252.61 | 258.53 | 252.61 | 257.94 | 256,426 | +3.63(+1.43%) |
May 22, 2018 | 259.00 | 259.04 | 253.61 | 254.31 | 301,929 | -4.24(-1.64%) |
May 21, 2018 | 257.89 | 258.64 | 256.27 | 258.55 | 217,055 | +2.11(+0.82%) |
May 18, 2018 | 252.00 | 256.75 | 251.09 | 256.43 | 483,653 | +4.72(+1.88%) |
May 17, 2018 | 251.83 | 252.41 | 249.74 | 251.71 | 277,932 | +0.37(+0.15%) |
May 16, 2018 | 251.19 | 254.27 | 249.30 | 251.34 | 350,119 | -0.21(-0.09%) |
May 15, 2018 | 256.20 | 257.09 | 250.63 | 251.56 | 323,441 | -5.79(-2.25%) |
May 14, 2018 | 258.12 | 261.20 | 256.23 | 257.35 | 230,549 | -0.05(-0.02%) |
May 11, 2018 | 260.86 | 261.08 | 253.49 | 257.39 | 420,296 | -2.78(-1.07%) |
May 10, 2018 | 259.68 | 261.82 | 258.90 | 260.18 | 265,718 | +1.42(+0.55%) |
May 09, 2018 | 259.40 | 260.13 | 257.27 | 258.76 | 286,697 | -0.60(-0.23%) |
May 08, 2018 | 262.90 | 264.24 | 258.81 | 259.36 | 248,747 | -4.53(-1.72%) |
May 07, 2018 | 263.12 | 266.34 | 261.54 | 263.89 | 310,760 | +1.26(+0.48%) |
May 04, 2018 | 258.20 | 262.64 | 254.59 | 262.64 | 409,016 | +4.79(+1.86%) |
May 03, 2018 | 260.86 | 265.12 | 254.31 | 257.85 | 553,360 | -3.33(-1.28%) |
May 02, 2018 | 261.12 | 263.61 | 259.68 | 261.18 | 374,819 | -0.77(-0.29%) |
May 01, 2018 | 258.70 | 262.82 | 258.06 | 261.95 | 244,212 | +2.42(+0.93%) |
Apr 30, 2018 | 263.38 | 263.83 | 259.48 | 259.53 | 221,075 | -2.75(-1.05%) |
Apr 27, 2018 | 261.07 | 263.57 | 259.23 | 262.28 | 209,514 | +1.55(+0.59%) |
Apr 26, 2018 | 257.75 | 261.53 | 256.27 | 260.73 | 191,289 | +4.49(+1.75%) |
Apr 25, 2018 | 254.75 | 256.49 | 252.74 | 256.24 | 342,967 | +1.08(+0.43%) |
Apr 24, 2018 | 264.14 | 264.14 | 252.06 | 255.16 | 289,792 | -8.07(-3.07%) |
Apr 23, 2018 | 262.22 | 265.01 | 260.01 | 263.23 | 271,671 | +0.65(+0.25%) |
Apr 20, 2018 | 261.10 | 263.31 | 259.25 | 262.58 | 249,734 | +1.35(+0.52%) |
Apr 19, 2018 | 259.57 | 261.62 | 258.21 | 261.23 | 160,336 | +0.91(+0.35%) |
Apr 18, 2018 | 257.91 | 262.02 | 256.18 | 260.32 | 163,613 | +2.17(+0.84%) |
Apr 17, 2018 | 255.77 | 259.03 | 252.10 | 258.15 | 226,458 | +3.82(+1.50%) |
Apr 16, 2018 | 252.06 | 256.22 | 249.76 | 254.33 | 208,332 | +4.84(+1.94%) |
Apr 13, 2018 | 251.25 | 251.25 | 247.75 | 249.49 | 260,282 | -0.68(-0.27%) |
Apr 12, 2018 | 248.92 | 250.84 | 247.53 | 250.17 | 216,619 | +2.83(+1.14%) |
Apr 11, 2018 | 245.77 | 247.98 | 245.25 | 247.34 | 207,875 | -0.31(-0.13%) |
Apr 10, 2018 | 243.89 | 249.23 | 242.17 | 247.65 | 255,951 | +7.13(+2.96%) |
Apr 09, 2018 | 239.17 | 244.91 | 238.28 | 240.52 | 215,852 | +1.53(+0.64%) |
Apr 06, 2018 | 242.59 | 244.10 | 235.22 | 238.99 | 222,064 | -5.21(-2.13%) |
Apr 05, 2018 | 245.86 | 248.06 | 244.12 | 244.20 | 262,549 | -0.56(-0.23%) |
Apr 04, 2018 | 240.19 | 245.44 | 236.96 | 244.76 | 259,901 | +1.26(+0.52%) |
Apr 03, 2018 | 243.17 | 245.05 | 238.95 | 243.50 | 275,490 | +1.26(+0.52%) |
Apr 02, 2018 | 246.57 | 247.02 | 238.93 | 242.24 | 352,440 | -4.79(-1.94%) |
Mar 29, 2018 | 247.03 | 247.03 | 247.03 | 0 | +1.82(+0.74%) | |
Mar 28, 2018 | 249.45 | 249.67 | 245.07 | 245.21 | 340,463 | -4.41(-1.77%) |
Mar 27, 2018 | 252.38 | 254.57 | 248.54 | 249.62 | 385,199 | -1.43(-0.57%) |
Mar 26, 2018 | 246.59 | 251.49 | 245.15 | 251.05 | 276,766 | +6.08(+2.48%) |
Mar 23, 2018 | 248.99 | 250.30 | 244.69 | 244.97 | 395,731 | -3.83(-1.54%) |
Mar 22, 2018 | 249.12 | 253.67 | 248.80 | 248.80 | 678,244 | -3.14(-1.25%) |
Mar 21, 2018 | 257.01 | 257.01 | 251.37 | 251.94 | 275,574 | -5.07(-1.97%) |
Mar 20, 2018 | 253.86 | 258.16 | 247.27 | 257.01 | 318,685 | +3.04(+1.20%) |
Mar 19, 2018 | 255.80 | 255.80 | 250.81 | 253.97 | 268,791 | -2.54(-0.99%) |
Mar 16, 2018 | 258.07 | 259.79 | 254.98 | 256.50 | 785,734 | -1.13(-0.44%) |
Mar 15, 2018 | 257.41 | 260.77 | 256.88 | 257.64 | 296,876 | +0.23(+0.09%) |
Mar 14, 2018 | 259.50 | 261.56 | 256.71 | 257.40 | 291,646 | -1.61(-0.62%) |
Mar 13, 2018 | 258.93 | 261.24 | 256.09 | 259.01 | 310,219 | +0.94(+0.36%) |
Mar 12, 2018 | 260.15 | 261.32 | 255.84 | 258.07 | 393,422 | -2.79(-1.07%) |
Mar 09, 2018 | 255.31 | 262.40 | 255.30 | 260.86 | 329,548 | +7.61(+3.00%) |
Mar 08, 2018 | 250.59 | 254.23 | 248.99 | 253.26 | 385,797 | +3.64(+1.46%) |
Mar 07, 2018 | 251.82 | 249.62 | 388,522 | +3.23(+1.31%) | ||
Mar 06, 2018 | 243.40 | 246.77 | 240.30 | 246.39 | 268,132 | +3.69(+1.52%) |
Mar 05, 2018 | 237.16 | 243.52 | 234.43 | 242.70 | 274,348 | +4.75(+1.99%) |
Mar 02, 2018 | 234.11 | 238.33 | 233.37 | 237.95 | 374,888 | +2.85(+1.21%) |