Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 258.05 | 260.78 | 256.95 | 259.15 | 654,870 | +0.24(+0.09%) |
May 30, 2018 | 255.66 | 261.85 | 255.66 | 258.90 | 252,436 | +4.97(+1.96%) |
May 29, 2018 | 256.38 | 257.75 | 252.70 | 253.94 | 233,707 | -4.00(-1.55%) |
May 25, 2018 | 257.93 | 257.93 | 257.93 | 0 | -0.75(-0.29%) | |
May 24, 2018 | 258.02 | 259.23 | 255.36 | 258.68 | 271,436 | +0.76(+0.29%) |
May 23, 2018 | 252.60 | 258.52 | 252.60 | 257.93 | 256,439 | +3.63(+1.43%) |
May 22, 2018 | 258.99 | 259.03 | 253.60 | 254.30 | 301,944 | -4.24(-1.64%) |
May 21, 2018 | 257.88 | 258.62 | 256.26 | 258.54 | 217,066 | +2.12(+0.82%) |
May 18, 2018 | 251.99 | 256.74 | 251.08 | 256.42 | 483,677 | +4.72(+1.88%) |
May 17, 2018 | 251.81 | 252.40 | 249.73 | 251.70 | 277,946 | +0.37(+0.15%) |
May 16, 2018 | 251.17 | 254.26 | 249.29 | 251.33 | 350,136 | -0.21(-0.08%) |
May 15, 2018 | 256.19 | 257.08 | 250.62 | 251.54 | 323,457 | -5.79(-2.25%) |
May 14, 2018 | 258.11 | 261.18 | 256.22 | 257.33 | 230,561 | -0.05(-0.02%) |
May 11, 2018 | 260.85 | 261.07 | 253.48 | 257.38 | 420,317 | -2.78(-1.07%) |
May 10, 2018 | 259.67 | 261.81 | 258.88 | 260.16 | 265,732 | +1.41(+0.55%) |
May 09, 2018 | 259.39 | 260.11 | 257.25 | 258.75 | 286,711 | -0.60(-0.23%) |
May 08, 2018 | 262.88 | 264.23 | 258.80 | 259.35 | 248,760 | -4.53(-1.72%) |
May 07, 2018 | 263.11 | 266.32 | 261.52 | 263.88 | 310,776 | +1.26(+0.48%) |
May 04, 2018 | 258.19 | 262.62 | 254.58 | 262.62 | 409,037 | +4.79(+1.86%) |
May 03, 2018 | 260.85 | 265.11 | 254.30 | 257.84 | 553,388 | -3.33(-1.28%) |
May 02, 2018 | 261.11 | 263.60 | 259.67 | 261.17 | 374,838 | -0.77(-0.29%) |
May 01, 2018 | 258.69 | 262.81 | 258.05 | 261.94 | 244,224 | +2.42(+0.93%) |
Apr 30, 2018 | 263.37 | 263.81 | 259.46 | 259.51 | 221,086 | -2.75(-1.05%) |
Apr 27, 2018 | 261.05 | 263.56 | 259.21 | 262.26 | 209,524 | +1.55(+0.59%) |
Apr 26, 2018 | 257.74 | 261.52 | 256.26 | 260.71 | 191,299 | +4.49(+1.75%) |
Apr 25, 2018 | 254.74 | 256.48 | 252.73 | 256.23 | 342,984 | +1.08(+0.43%) |
Apr 24, 2018 | 264.12 | 264.12 | 252.04 | 255.14 | 289,807 | -8.07(-3.07%) |
Apr 23, 2018 | 262.21 | 265.00 | 260.00 | 263.21 | 271,685 | +0.65(+0.25%) |
Apr 20, 2018 | 261.08 | 263.30 | 259.24 | 262.56 | 249,746 | +1.35(+0.52%) |
Apr 19, 2018 | 259.56 | 261.61 | 258.19 | 261.22 | 160,344 | +0.91(+0.35%) |
Apr 18, 2018 | 257.89 | 262.01 | 256.17 | 260.31 | 163,621 | +2.17(+0.84%) |
Apr 17, 2018 | 255.75 | 259.02 | 252.09 | 258.14 | 226,469 | +3.82(+1.50%) |
Apr 16, 2018 | 252.04 | 256.21 | 249.75 | 254.32 | 208,342 | +4.84(+1.94%) |
Apr 13, 2018 | 251.24 | 251.24 | 247.74 | 249.48 | 260,295 | -0.68(-0.27%) |
Apr 12, 2018 | 248.91 | 250.83 | 247.51 | 250.15 | 216,630 | +2.83(+1.14%) |
Apr 11, 2018 | 245.76 | 247.97 | 245.24 | 247.33 | 207,886 | -0.31(-0.13%) |
Apr 10, 2018 | 243.88 | 249.22 | 242.16 | 247.64 | 255,964 | +7.13(+2.96%) |
Apr 09, 2018 | 239.16 | 244.89 | 238.27 | 240.51 | 215,863 | +1.53(+0.64%) |
Apr 06, 2018 | 242.58 | 244.09 | 235.20 | 238.97 | 222,075 | -5.21(-2.13%) |
Apr 05, 2018 | 245.84 | 248.04 | 244.11 | 244.19 | 262,562 | -0.56(-0.23%) |
Apr 04, 2018 | 240.18 | 245.43 | 236.95 | 244.75 | 259,914 | +1.26(+0.52%) |
Apr 03, 2018 | 243.16 | 245.04 | 238.94 | 243.49 | 275,504 | +1.26(+0.52%) |
Apr 02, 2018 | 246.56 | 247.01 | 238.92 | 242.23 | 352,458 | -4.79(-1.94%) |
Mar 29, 2018 | 247.02 | 247.02 | 247.02 | 0 | +1.82(+0.74%) | |
Mar 28, 2018 | 249.44 | 249.66 | 245.06 | 245.19 | 340,480 | -4.41(-1.77%) |
Mar 27, 2018 | 252.36 | 254.56 | 248.53 | 249.60 | 385,218 | -1.43(-0.57%) |
Mar 26, 2018 | 246.58 | 251.48 | 245.14 | 251.04 | 276,780 | +6.07(+2.48%) |
Mar 23, 2018 | 248.97 | 250.29 | 244.68 | 244.96 | 395,751 | -3.83(-1.54%) |
Mar 22, 2018 | 249.11 | 253.66 | 248.79 | 248.79 | 678,278 | -3.14(-1.25%) |
Mar 21, 2018 | 256.99 | 256.99 | 251.36 | 251.93 | 275,588 | -5.07(-1.97%) |
Mar 20, 2018 | 253.84 | 258.15 | 247.26 | 256.99 | 318,701 | +3.04(+1.20%) |
Mar 19, 2018 | 255.78 | 255.78 | 250.79 | 253.95 | 268,805 | -2.54(-0.99%) |
Mar 16, 2018 | 258.06 | 259.77 | 254.97 | 256.49 | 785,773 | -1.13(-0.44%) |
Mar 15, 2018 | 257.40 | 260.76 | 256.87 | 257.62 | 296,891 | +0.23(+0.09%) |
Mar 14, 2018 | 259.48 | 261.55 | 256.69 | 257.39 | 291,661 | -1.61(-0.62%) |
Mar 13, 2018 | 258.91 | 261.23 | 256.07 | 259.00 | 310,235 | +0.94(+0.36%) |
Mar 12, 2018 | 260.14 | 261.31 | 255.82 | 258.06 | 393,442 | -2.79(-1.07%) |
Mar 09, 2018 | 255.30 | 262.39 | 255.29 | 260.85 | 329,565 | +7.61(+3.00%) |
Mar 08, 2018 | 250.58 | 254.21 | 248.98 | 253.25 | 385,817 | +3.64(+1.46%) |
Mar 07, 2018 | 251.81 | 249.60 | 388,542 | +3.23(+1.31%) | ||
Mar 06, 2018 | 243.38 | 246.75 | 240.29 | 246.38 | 268,145 | +3.69(+1.52%) |
Mar 05, 2018 | 237.15 | 243.51 | 234.42 | 242.69 | 274,361 | +4.75(+2.00%) |
Mar 02, 2018 | 234.10 | 238.32 | 233.36 | 237.94 | 374,907 | +2.85(+1.21%) |