Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 353.80 | 355.53 | 350.21 | 351.60 | 6,919,285 | -1.94(-0.55%) |
May 30, 2018 | 352.37 | 354.00 | 349.26 | 353.54 | 5,683,382 | +3.81(+1.09%) |
May 29, 2018 | 351.50 | 356.10 | 346.71 | 349.73 | 9,714,974 | -1.56(-0.44%) |
May 25, 2018 | 351.29 | 351.29 | 351.29 | 0 | +2.00(+0.57%) | |
May 24, 2018 | 344.34 | 354.00 | 341.12 | 349.29 | 14,750,892 | +4.57(+1.33%) |
May 23, 2018 | 329.04 | 345.00 | 328.09 | 344.72 | 10,039,675 | +13.10(+3.95%) |
May 22, 2018 | 334.05 | 336.63 | 331.15 | 331.62 | 5,921,397 | -0.20(-0.06%) |
May 21, 2018 | 327.11 | 331.88 | 325.45 | 331.82 | 6,651,146 | +7.64(+2.36%) |
May 18, 2018 | 324.90 | 326.42 | 322.80 | 324.18 | 3,577,717 | -1.04(-0.32%) |
May 17, 2018 | 327.53 | 330.45 | 323.17 | 325.22 | 4,933,937 | -2.97(-0.90%) |
May 16, 2018 | 326.28 | 329.72 | 325.14 | 328.19 | 3,667,673 | +2.06(+0.63%) |
May 15, 2018 | 325.94 | 326.94 | 322.43 | 326.13 | 4,745,425 | -2.40(-0.73%) |
May 14, 2018 | 327.25 | 330.50 | 327.04 | 328.53 | 4,088,617 | +2.07(+0.63%) |
May 11, 2018 | 329.65 | 331.26 | 324.87 | 326.46 | 4,589,731 | -3.14(-0.95%) |
May 10, 2018 | 331.50 | 332.06 | 327.34 | 329.60 | 5,298,997 | -0.70(-0.21%) |
May 09, 2018 | 328.79 | 331.95 | 327.51 | 330.30 | 5,631,902 | +3.41(+1.04%) |
May 08, 2018 | 325.90 | 327.35 | 323.05 | 326.89 | 4,733,809 | +0.63(+0.19%) |
May 07, 2018 | 322.00 | 329.02 | 319.34 | 326.26 | 7,121,616 | +6.17(+1.93%) |
May 04, 2018 | 308.71 | 320.98 | 308.04 | 320.09 | 8,209,513 | +8.40(+2.69%) |
May 03, 2018 | 312.59 | 312.59 | 305.73 | 311.69 | 6,132,719 | -1.67(-0.53%) |
May 02, 2018 | 311.65 | 317.10 | 310.40 | 313.36 | 5,695,050 | +0.06(+0.02%) |
May 01, 2018 | 310.36 | 313.48 | 306.69 | 313.30 | 6,027,662 | +0.84(+0.27%) |
Apr 30, 2018 | 311.07 | 317.88 | 310.12 | 312.46 | 6,086,920 | +0.70(+0.22%) |
Apr 27, 2018 | 316.25 | 317.00 | 306.50 | 311.76 | 7,074,384 | -2.22(-0.71%) |
Apr 26, 2018 | 310.00 | 316.63 | 305.58 | 313.98 | 9,260,225 | +8.22(+2.69%) |
Apr 25, 2018 | 306.37 | 309.98 | 292.62 | 305.76 | 14,911,069 | -1.26(-0.41%) |
Apr 24, 2018 | 319.22 | 320.25 | 302.31 | 307.02 | 13,881,886 | -11.67(-3.66%) |
Apr 23, 2018 | 329.15 | 331.22 | 317.08 | 318.69 | 8,960,421 | -9.08(-2.77%) |
Apr 20, 2018 | 332.22 | 336.51 | 326.00 | 327.77 | 9,158,655 | -4.93(-1.48%) |
Apr 19, 2018 | 332.88 | 335.31 | 327.10 | 332.70 | 8,433,652 | -1.82(-0.54%) |
Apr 18, 2018 | 336.30 | 338.82 | 331.10 | 334.52 | 11,211,292 | -1.54(-0.46%) |
Apr 17, 2018 | 329.66 | 338.60 | 323.77 | 336.06 | 33,847,080 | +28.28(+9.19%) |
Apr 16, 2018 | 315.99 | 316.10 | 304.00 | 307.78 | 20,224,514 | -3.87(-1.24%) |
Apr 13, 2018 | 317.29 | 317.49 | 308.23 | 311.65 | 12,046,573 | +2.40(+0.78%) |
Apr 12, 2018 | 309.72 | 311.13 | 306.75 | 309.25 | 10,244,876 | +5.58(+1.84%) |
Apr 11, 2018 | 302.88 | 311.64 | 301.82 | 303.67 | 14,867,446 | +5.60(+1.88%) |
Apr 10, 2018 | 297.68 | 298.95 | 291.69 | 298.07 | 10,702,709 | +8.14(+2.81%) |
Apr 09, 2018 | 291.77 | 299.55 | 289.12 | 289.93 | 9,851,719 | +1.08(+0.37%) |
Apr 06, 2018 | 289.10 | 298.85 | 285.65 | 288.85 | 11,444,777 | -5.12(-1.74%) |
Apr 05, 2018 | 293.15 | 299.16 | 289.11 | 293.97 | 10,590,841 | +5.03(+1.74%) |
Apr 04, 2018 | 273.63 | 290.31 | 271.22 | 288.94 | 12,898,424 | +5.27(+1.86%) |
Apr 03, 2018 | 285.45 | 291.25 | 278.01 | 283.67 | 12,686,385 | +3.38(+1.21%) |
Apr 02, 2018 | 291.94 | 292.87 | 275.05 | 280.29 | 13,377,127 | -15.06(-5.10%) |
Mar 29, 2018 | 295.35 | 295.35 | 295.35 | 0 | +9.58(+3.35%) | |
Mar 28, 2018 | 298.39 | 298.80 | 281.61 | 285.77 | 18,963,590 | -14.92(-4.96%) |
Mar 27, 2018 | 322.49 | 322.90 | 297.00 | 300.69 | 12,055,480 | -19.66(-6.14%) |
Mar 26, 2018 | 309.36 | 321.03 | 302.00 | 320.35 | 11,982,757 | +19.41(+6.45%) |
Mar 23, 2018 | 307.41 | 310.73 | 300.36 | 300.94 | 9,529,948 | -5.76(-1.88%) |
Mar 22, 2018 | 313.07 | 314.12 | 305.66 | 306.70 | 8,037,613 | -9.78(-3.09%) |
Mar 21, 2018 | 316.35 | 319.40 | 314.51 | 316.48 | 5,254,678 | -1.02(-0.32%) |
Mar 20, 2018 | 313.26 | 319.50 | 312.80 | 317.50 | 5,990,329 | +4.02(+1.28%) |
Mar 19, 2018 | 315.80 | 317.00 | 307.34 | 313.48 | 9,922,442 | -4.97(-1.56%) |
Mar 16, 2018 | 321.42 | 324.10 | 318.37 | 318.45 | 7,333,734 | -2.64(-0.82%) |
Mar 15, 2018 | 323.17 | 323.40 | 318.14 | 321.09 | 5,640,568 | -0.46(-0.14%) |
Mar 14, 2018 | 318.16 | 323.88 | 318.15 | 321.55 | 10,471,403 | +5.67(+1.79%) |
Mar 13, 2018 | 323.87 | 325.84 | 313.28 | 315.88 | 12,912,225 | -5.42(-1.69%) |
Mar 12, 2018 | 333.56 | 333.98 | 318.60 | 321.30 | 20,364,528 | -10.14(-3.06%) |
Mar 09, 2018 | 321.33 | 331.44 | 320.23 | 331.44 | 14,500,219 | +14.44(+4.56%) |
Mar 08, 2018 | 322.20 | 322.92 | 314.13 | 317.00 | 11,297,297 | -4.16(-1.30%) |
Mar 07, 2018 | 323.74 | 314.56 | 321.16 | 17,124,492 | -4.06(-1.25%) | |
Mar 06, 2018 | 319.88 | 325.79 | 316.64 | 325.22 | 18,386,272 | +10.22(+3.24%) |
Mar 05, 2018 | 302.85 | 316.91 | 297.60 | 315.00 | 18,970,076 | +13.95(+4.63%) |
Mar 02, 2018 | 284.65 | 301.18 | 283.23 | 301.05 | 13,345,313 | +10.66(+3.67%) |