Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 279.90 | 282.93 | 276.58 | 282.01 | 1,038,559 | +1.40(+0.50%) |
May 30, 2018 | 277.55 | 282.14 | 275.37 | 280.61 | 542,542 | +4.14(+1.50%) |
May 29, 2018 | 281.75 | 282.82 | 273.13 | 276.47 | 768,316 | -6.30(-2.23%) |
May 25, 2018 | 282.77 | 282.77 | 282.77 | 0 | -1.01(-0.36%) | |
May 24, 2018 | 279.08 | 284.47 | 278.38 | 283.78 | 704,245 | +5.21(+1.87%) |
May 23, 2018 | 276.92 | 280.55 | 275.53 | 278.57 | 727,528 | -0.61(-0.22%) |
May 22, 2018 | 285.86 | 287.19 | 278.64 | 279.18 | 840,921 | -7.31(-2.55%) |
May 21, 2018 | 282.09 | 289.78 | 281.83 | 286.49 | 923,681 | +5.74(+2.04%) |
May 18, 2018 | 280.25 | 281.47 | 278.60 | 280.75 | 776,523 | +0.74(+0.26%) |
May 17, 2018 | 277.82 | 282.06 | 277.82 | 280.01 | 506,624 | +0.39(+0.14%) |
May 16, 2018 | 274.30 | 280.79 | 274.02 | 279.62 | 815,886 | +5.04(+1.83%) |
May 15, 2018 | 269.17 | 274.79 | 267.09 | 274.58 | 777,381 | +4.69(+1.74%) |
May 14, 2018 | 271.83 | 273.06 | 266.79 | 269.89 | 379,700 | -0.31(-0.11%) |
May 11, 2018 | 272.99 | 276.37 | 269.86 | 270.20 | 573,682 | -2.52(-0.92%) |
May 10, 2018 | 270.75 | 272.92 | 268.12 | 272.72 | 896,522 | +3.94(+1.47%) |
May 09, 2018 | 264.22 | 270.71 | 263.45 | 268.77 | 606,285 | +5.23(+1.99%) |
May 08, 2018 | 264.31 | 266.30 | 261.69 | 263.54 | 493,006 | +0.64(+0.24%) |
May 07, 2018 | 261.43 | 264.80 | 259.03 | 262.90 | 497,600 | +2.36(+0.91%) |
May 04, 2018 | 253.36 | 261.83 | 251.56 | 260.54 | 653,701 | +6.30(+2.48%) |
May 03, 2018 | 255.79 | 255.79 | 247.42 | 254.25 | 761,135 | -0.96(-0.38%) |
May 02, 2018 | 255.37 | 260.65 | 254.30 | 255.21 | 669,318 | -0.94(-0.37%) |
May 01, 2018 | 254.33 | 256.40 | 251.33 | 256.15 | 718,378 | +0.54(+0.21%) |
Apr 30, 2018 | 257.33 | 259.89 | 255.31 | 255.62 | 905,417 | -2.29(-0.89%) |
Apr 27, 2018 | 251.52 | 258.98 | 250.69 | 257.91 | 908,438 | +6.34(+2.52%) |
Apr 26, 2018 | 252.37 | 253.26 | 245.51 | 251.57 | 1,056,220 | -0.34(-0.13%) |
Apr 25, 2018 | 253.03 | 254.60 | 249.69 | 251.90 | 1,360,285 | -2.09(-0.82%) |
Apr 24, 2018 | 262.51 | 263.15 | 249.53 | 253.99 | 1,179,769 | -5.92(-2.28%) |
Apr 23, 2018 | 262.93 | 264.20 | 258.99 | 259.92 | 756,173 | -2.11(-0.80%) |
Apr 20, 2018 | 274.82 | 275.18 | 259.50 | 262.02 | 1,429,263 | -10.43(-3.83%) |
Apr 19, 2018 | 276.20 | 281.47 | 264.85 | 272.45 | 3,582,819 | +13.80(+5.34%) |
Apr 18, 2018 | 259.30 | 262.68 | 257.75 | 258.65 | 1,188,212 | +1.04(+0.40%) |
Apr 17, 2018 | 259.74 | 259.74 | 255.00 | 257.62 | 788,959 | -0.52(-0.20%) |
Apr 16, 2018 | 256.35 | 258.33 | 254.23 | 258.13 | 832,206 | +5.01(+1.98%) |
Apr 13, 2018 | 260.11 | 260.11 | 253.13 | 253.13 | 1,267,851 | -4.81(-1.86%) |
Apr 12, 2018 | 255.15 | 258.99 | 254.39 | 257.94 | 640,473 | +4.30(+1.69%) |
Apr 11, 2018 | 259.09 | 262.91 | 250.35 | 253.64 | 1,397,372 | -11.66(-4.39%) |
Apr 10, 2018 | 262.90 | 266.94 | 262.75 | 265.29 | 908,976 | +4.88(+1.87%) |
Apr 09, 2018 | 263.53 | 264.10 | 258.32 | 260.42 | 958,895 | -0.04(-0.01%) |
Apr 06, 2018 | 264.62 | 267.76 | 255.87 | 260.45 | 935,244 | -6.45(-2.42%) |
Apr 05, 2018 | 263.92 | 269.81 | 262.84 | 266.90 | 800,206 | +4.83(+1.84%) |
Apr 04, 2018 | 255.95 | 263.93 | 254.53 | 262.07 | 945,508 | +4.16(+1.61%) |
Apr 03, 2018 | 252.92 | 258.48 | 251.35 | 257.91 | 779,217 | +6.57(+2.61%) |
Apr 02, 2018 | 255.33 | 257.91 | 248.23 | 251.34 | 897,232 | -5.12(-1.99%) |
Mar 29, 2018 | 256.45 | 256.45 | 256.45 | 0 | +4.35(+1.73%) | |
Mar 28, 2018 | 248.03 | 253.33 | 247.16 | 252.10 | 927,306 | +4.04(+1.63%) |
Mar 27, 2018 | 251.33 | 251.95 | 246.59 | 248.06 | 705,101 | -3.27(-1.30%) |
Mar 26, 2018 | 247.63 | 252.36 | 247.16 | 251.33 | 874,058 | +5.98(+2.44%) |
Mar 23, 2018 | 255.98 | 257.21 | 245.32 | 245.35 | 1,026,814 | -9.19(-3.61%) |
Mar 22, 2018 | 257.65 | 261.41 | 254.29 | 254.55 | 628,281 | -4.81(-1.86%) |
Mar 21, 2018 | 259.58 | 261.49 | 257.68 | 259.36 | 521,655 | -0.22(-0.08%) |
Mar 20, 2018 | 261.64 | 265.72 | 259.11 | 259.58 | 604,146 | -0.61(-0.23%) |
Mar 19, 2018 | 262.82 | 265.06 | 257.57 | 260.19 | 1,180,053 | -2.15(-0.82%) |
Mar 16, 2018 | 256.72 | 262.95 | 255.80 | 262.34 | 1,427,944 | +6.79(+2.66%) |
Mar 15, 2018 | 254.72 | 256.56 | 254.06 | 255.56 | 795,139 | +0.97(+0.38%) |
Mar 14, 2018 | 253.20 | 257.52 | 250.48 | 254.58 | 804,703 | +3.23(+1.29%) |
Mar 13, 2018 | 256.34 | 256.34 | 249.86 | 251.35 | 787,227 | -2.81(-1.10%) |
Mar 12, 2018 | 254.36 | 256.92 | 253.55 | 254.16 | 769,330 | -0.63(-0.25%) |
Mar 09, 2018 | 250.68 | 257.43 | 250.00 | 254.78 | 996,857 | +5.21(+2.09%) |
Mar 08, 2018 | 248.09 | 249.76 | 245.26 | 249.58 | 709,566 | +3.12(+1.27%) |
Mar 07, 2018 | 246.90 | 246.45 | 1,110,390 | +3.18(+1.31%) | ||
Mar 06, 2018 | 238.85 | 248.26 | 236.97 | 243.27 | 1,356,467 | +7.20(+3.05%) |
Mar 05, 2018 | 231.54 | 237.59 | 231.02 | 236.07 | 771,665 | +4.12(+1.77%) |
Mar 02, 2018 | 230.22 | 232.34 | 226.00 | 231.95 | 993,116 | -0.37(-0.16%) |