Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 256.14 | 256.89 | 246.01 | 246.91 | 2,341,326 | -6.57(-2.59%) |
May 30, 2018 | 255.43 | 256.39 | 250.21 | 253.48 | 1,162,459 | -0.21(-0.08%) |
May 29, 2018 | 249.44 | 254.13 | 248.25 | 253.69 | 874,284 | +2.64(+1.05%) |
May 25, 2018 | 251.05 | 251.05 | 251.05 | 0 | -0.67(-0.27%) | |
May 24, 2018 | 252.45 | 253.22 | 245.45 | 251.72 | 906,845 | -1.25(-0.49%) |
May 23, 2018 | 252.07 | 258.49 | 251.47 | 252.97 | 931,517 | +0.28(+0.11%) |
May 22, 2018 | 255.39 | 257.03 | 252.27 | 252.69 | 570,258 | -2.08(-0.82%) |
May 21, 2018 | 258.35 | 261.40 | 253.95 | 254.77 | 719,440 | -0.82(-0.32%) |
May 18, 2018 | 257.19 | 257.19 | 255.01 | 255.59 | 754,483 | -2.01(-0.78%) |
May 17, 2018 | 251.50 | 258.57 | 251.50 | 257.60 | 807,711 | +5.58(+2.21%) |
May 16, 2018 | 251.89 | 253.49 | 251.11 | 252.02 | 827,387 | +1.63(+0.65%) |
May 15, 2018 | 251.50 | 252.49 | 246.01 | 250.39 | 956,153 | +3.35(+1.36%) |
May 14, 2018 | 250.49 | 250.98 | 246.20 | 247.04 | 568,421 | -2.96(-1.18%) |
May 11, 2018 | 247.26 | 250.12 | 246.10 | 250.00 | 539,614 | +2.50(+1.01%) |
May 10, 2018 | 249.79 | 250.45 | 245.19 | 247.50 | 547,877 | -1.40(-0.56%) |
May 09, 2018 | 250.41 | 250.89 | 244.46 | 248.90 | 826,297 | -0.33(-0.13%) |
May 08, 2018 | 251.85 | 254.16 | 247.38 | 249.23 | 559,115 | -3.84(-1.52%) |
May 07, 2018 | 255.00 | 257.24 | 252.36 | 253.07 | 784,777 | -0.67(-0.26%) |
May 04, 2018 | 246.10 | 255.40 | 245.18 | 253.74 | 917,252 | +6.87(+2.78%) |
May 03, 2018 | 246.49 | 247.98 | 242.60 | 246.87 | 595,100 | -1.55(-0.62%) |
May 02, 2018 | 248.91 | 250.53 | 243.66 | 248.42 | 780,587 | -2.20(-0.88%) |
May 01, 2018 | 252.06 | 254.34 | 248.42 | 250.62 | 922,800 | -0.29(-0.12%) |
Apr 30, 2018 | 250.14 | 257.63 | 249.43 | 250.91 | 1,228,809 | +2.10(+0.84%) |
Apr 27, 2018 | 243.59 | 249.51 | 242.30 | 248.81 | 1,028,857 | +5.20(+2.13%) |
Apr 26, 2018 | 237.61 | 244.65 | 236.36 | 243.61 | 928,486 | +7.41(+3.14%) |
Apr 25, 2018 | 234.82 | 238.34 | 234.39 | 236.20 | 695,473 | +2.26(+0.97%) |
Apr 24, 2018 | 238.75 | 239.42 | 232.67 | 233.94 | 1,207,861 | -4.71(-1.97%) |
Apr 23, 2018 | 236.19 | 240.08 | 235.37 | 238.65 | 1,099,463 | +3.60(+1.53%) |
Apr 20, 2018 | 234.77 | 235.88 | 231.58 | 235.05 | 1,090,750 | +0.89(+0.38%) |
Apr 19, 2018 | 232.99 | 234.96 | 231.61 | 234.16 | 904,293 | +1.12(+0.48%) |
Apr 18, 2018 | 233.89 | 237.88 | 231.11 | 233.04 | 1,180,230 | -0.55(-0.24%) |
Apr 17, 2018 | 228.09 | 233.91 | 228.02 | 233.59 | 1,261,559 | +5.66(+2.48%) |
Apr 16, 2018 | 226.68 | 230.59 | 224.35 | 227.93 | 1,555,200 | +7.05(+3.19%) |
Apr 13, 2018 | 219.75 | 223.14 | 218.25 | 220.88 | 1,368,223 | +3.07(+1.41%) |
Apr 12, 2018 | 214.17 | 218.78 | 212.39 | 217.81 | 1,125,679 | +4.51(+2.11%) |
Apr 11, 2018 | 219.20 | 221.44 | 213.00 | 213.30 | 1,204,917 | -7.76(-3.51%) |
Apr 10, 2018 | 217.50 | 221.72 | 216.67 | 221.06 | 1,663,167 | +8.91(+4.20%) |
Apr 09, 2018 | 208.29 | 214.59 | 206.16 | 212.15 | 1,253,954 | +3.89(+1.87%) |
Apr 06, 2018 | 208.26 | 1,289,013 | +1.34(+0.65%) | |||
Apr 05, 2018 | 207.84 | 208.37 | 204.87 | 206.92 | 1,036,070 | +0.60(+0.29%) |
Apr 04, 2018 | 202.73 | 207.19 | 202.73 | 206.32 | 949,649 | +1.94(+0.95%) |
Apr 03, 2018 | 204.51 | 205.88 | 203.06 | 204.38 | 727,293 | +1.25(+0.62%) |
Apr 02, 2018 | 204.28 | 206.55 | 199.15 | 203.13 | 913,452 | -1.14(-0.56%) |
Mar 29, 2018 | 204.27 | 204.27 | 204.27 | 0 | -0.84(-0.41%) | |
Mar 28, 2018 | 204.64 | 208.78 | 204.20 | 205.11 | 783,295 | +0.19(+0.09%) |
Mar 27, 2018 | 209.21 | 209.68 | 203.50 | 204.92 | 1,044,647 | -2.98(-1.43%) |
Mar 26, 2018 | 205.07 | 208.30 | 204.78 | 207.90 | 1,006,919 | +5.61(+2.77%) |
Mar 23, 2018 | 207.50 | 207.99 | 202.17 | 202.29 | 1,332,760 | -5.07(-2.45%) |
Mar 22, 2018 | 212.55 | 215.62 | 207.21 | 207.36 | 1,451,324 | -5.64(-2.65%) |
Mar 21, 2018 | 215.79 | 217.54 | 212.90 | 213.00 | 1,026,634 | -2.63(-1.22%) |
Mar 20, 2018 | 216.89 | 219.00 | 214.22 | 215.63 | 1,267,583 | +0.03(+0.01%) |
Mar 19, 2018 | 221.75 | 222.98 | 215.20 | 215.60 | 1,368,804 | -6.28(-2.83%) |
Mar 16, 2018 | 210.35 | 223.50 | 207.54 | 221.88 | 5,862,246 | +15.74(+7.64%) |
Mar 15, 2018 | 202.39 | 206.50 | 201.00 | 206.14 | 2,743,040 | +4.15(+2.05%) |
Mar 14, 2018 | 208.84 | 209.49 | 201.25 | 201.99 | 1,167,523 | -6.41(-3.08%) |
Mar 13, 2018 | 208.49 | 213.30 | 207.60 | 208.40 | 1,436,600 | +0.78(+0.38%) |
Mar 12, 2018 | 205.69 | 208.31 | 203.02 | 207.62 | 899,689 | +1.70(+0.83%) |
Mar 09, 2018 | 207.47 | 208.75 | 202.81 | 205.92 | 1,064,673 | -0.62(-0.30%) |
Mar 08, 2018 | 202.35 | 206.96 | 200.13 | 206.54 | 1,020,162 | +5.47(+2.72%) |
Mar 07, 2018 | 202.13 | 201.07 | 921,870 | +0.85(+0.42%) | ||
Mar 06, 2018 | 198.40 | 202.89 | 198.40 | 200.22 | 1,265,845 | +2.34(+1.18%) |
Mar 05, 2018 | 194.00 | 198.34 | 192.50 | 197.88 | 1,314,496 | +3.88(+2.00%) |
Mar 02, 2018 | 198.08 | 199.08 | 191.70 | 194.00 | 2,207,951 | -6.71(-3.34%) |