Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 353.29 | 359.44 | 351.29 | 353.83 | 1,011,087 | -3.96(-1.11%) |
May 30, 2018 | 351.15 | 359.59 | 351.15 | 357.78 | 677,025 | +4.63(+1.31%) |
May 29, 2018 | 346.51 | 353.64 | 343.77 | 353.16 | 661,164 | +7.18(+2.07%) |
May 25, 2018 | 345.98 | 345.98 | 345.98 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 349.12 | 349.50 | 343.42 | 345.04 | 684,584 | +2.30(+0.67%) |
May 23, 2018 | 340.55 | 343.26 | 338.50 | 342.74 | 620,189 | +1.10(+0.32%) |
May 22, 2018 | 345.80 | 346.19 | 340.82 | 341.65 | 463,952 | -2.93(-0.85%) |
May 21, 2018 | 343.23 | 344.73 | 341.17 | 344.57 | 544,662 | +2.56(+0.75%) |
May 18, 2018 | 338.59 | 345.39 | 338.54 | 342.01 | 715,543 | +3.48(+1.03%) |
May 17, 2018 | 342.15 | 343.62 | 336.96 | 338.53 | 481,345 | -3.39(-0.99%) |
May 16, 2018 | 344.76 | 349.23 | 340.86 | 341.92 | 479,873 | -2.27(-0.66%) |
May 15, 2018 | 349.64 | 350.82 | 342.67 | 344.19 | 624,114 | -8.54(-2.42%) |
May 14, 2018 | 354.94 | 356.86 | 351.74 | 352.73 | 309,891 | -3.49(-0.98%) |
May 11, 2018 | 354.54 | 359.88 | 352.93 | 356.22 | 487,219 | +2.86(+0.81%) |
May 10, 2018 | 345.87 | 353.61 | 345.25 | 353.36 | 440,301 | +9.30(+2.70%) |
May 09, 2018 | 345.02 | 345.94 | 342.26 | 344.06 | 546,035 | -0.15(-0.04%) |
May 08, 2018 | 347.88 | 349.15 | 340.76 | 344.21 | 1,103,983 | -5.16(-1.48%) |
May 07, 2018 | 358.17 | 359.37 | 347.64 | 349.37 | 795,848 | -8.62(-2.41%) |
May 04, 2018 | 351.17 | 359.66 | 351.17 | 357.98 | 619,027 | +5.10(+1.44%) |
May 03, 2018 | 369.61 | 374.93 | 348.44 | 352.88 | 1,625,770 | -23.01(-6.12%) |
May 02, 2018 | 374.18 | 384.02 | 372.50 | 375.89 | 1,181,679 | +0.94(+0.25%) |
May 01, 2018 | 372.97 | 376.59 | 370.40 | 374.95 | 507,904 | +1.98(+0.53%) |
Apr 30, 2018 | 374.46 | 375.28 | 371.43 | 372.97 | 607,160 | -0.32(-0.09%) |
Apr 27, 2018 | 368.95 | 374.21 | 367.86 | 373.29 | 548,128 | +4.49(+1.22%) |
Apr 26, 2018 | 366.04 | 370.97 | 363.36 | 368.80 | 411,515 | +5.20(+1.43%) |
Apr 25, 2018 | 362.16 | 364.63 | 360.01 | 363.59 | 519,387 | +0.60(+0.17%) |
Apr 24, 2018 | 362.52 | 364.02 | 361.04 | 362.99 | 694,922 | +1.73(+0.48%) |
Apr 23, 2018 | 360.40 | 362.38 | 359.09 | 361.26 | 641,359 | +1.35(+0.37%) |
Apr 20, 2018 | 364.47 | 367.20 | 359.07 | 359.91 | 463,896 | -2.93(-0.81%) |
Apr 19, 2018 | 365.64 | 365.64 | 359.86 | 362.85 | 431,366 | -4.26(-1.16%) |
Apr 18, 2018 | 364.76 | 367.84 | 362.67 | 367.11 | 545,355 | +3.92(+1.08%) |
Apr 17, 2018 | 359.90 | 366.35 | 357.27 | 363.19 | 653,509 | +3.76(+1.05%) |
Apr 16, 2018 | 357.04 | 360.42 | 355.44 | 359.44 | 447,535 | +3.61(+1.01%) |
Apr 13, 2018 | 356.35 | 358.88 | 354.47 | 355.83 | 390,185 | +0.22(+0.06%) |
Apr 12, 2018 | 363.64 | 363.94 | 355.19 | 355.61 | 404,739 | -6.90(-1.90%) |
Apr 11, 2018 | 357.41 | 365.06 | 356.01 | 362.50 | 525,330 | +3.00(+0.84%) |
Apr 10, 2018 | 365.48 | 368.00 | 356.91 | 359.50 | 685,293 | -3.53(-0.97%) |
Apr 09, 2018 | 363.49 | 370.39 | 361.68 | 363.02 | 604,331 | +2.24(+0.62%) |
Apr 06, 2018 | 360.78 | 585,403 | -5.81(-1.58%) | |||
Apr 05, 2018 | 365.72 | 367.49 | 362.53 | 366.59 | 435,495 | +1.42(+0.39%) |
Apr 04, 2018 | 360.03 | 366.23 | 358.34 | 365.17 | 561,754 | +3.00(+0.83%) |
Apr 03, 2018 | 362.62 | 365.56 | 358.96 | 362.17 | 527,430 | +0.04(+0.01%) |
Apr 02, 2018 | 371.49 | 372.10 | 357.82 | 362.12 | 707,780 | -8.50(-2.29%) |
Mar 29, 2018 | 370.62 | 370.62 | 370.62 | 0 | +0.99(+0.27%) | |
Mar 28, 2018 | 364.65 | 370.89 | 364.25 | 369.63 | 666,203 | +6.33(+1.74%) |
Mar 27, 2018 | 364.08 | 369.83 | 358.09 | 363.30 | 583,438 | +0.24(+0.07%) |
Mar 26, 2018 | 359.72 | 363.64 | 358.42 | 363.06 | 508,194 | +7.03(+1.97%) |
Mar 23, 2018 | 370.27 | 371.48 | 355.43 | 356.03 | 961,540 | -14.09(-3.81%) |
Mar 22, 2018 | 364.17 | 373.02 | 361.47 | 370.12 | 1,155,084 | +5.09(+1.39%) |
Mar 21, 2018 | 368.49 | 368.71 | 361.36 | 365.04 | 698,134 | -3.03(-0.82%) |
Mar 20, 2018 | 364.58 | 368.69 | 364.58 | 368.07 | 478,533 | +3.15(+0.86%) |
Mar 19, 2018 | 368.14 | 370.65 | 362.63 | 364.92 | 1,066,533 | -7.25(-1.95%) |
Mar 16, 2018 | 369.90 | 373.16 | 366.73 | 372.17 | 1,210,483 | +4.13(+1.12%) |
Mar 15, 2018 | 365.69 | 368.44 | 364.04 | 368.04 | 797,924 | +1.35(+0.37%) |
Mar 14, 2018 | 358.88 | 369.11 | 358.22 | 366.69 | 1,025,696 | +7.35(+2.04%) |
Mar 13, 2018 | 352.23 | 359.82 | 352.19 | 359.35 | 904,436 | +8.93(+2.55%) |
Mar 12, 2018 | 352.32 | 354.44 | 350.00 | 350.42 | 1,226,569 | +0.17(+0.05%) |
Mar 09, 2018 | 346.83 | 350.45 | 344.66 | 350.25 | 515,331 | +5.09(+1.47%) |
Mar 08, 2018 | 348.39 | 348.39 | 343.35 | 345.17 | 619,505 | -1.74(-0.50%) |
Mar 07, 2018 | 349.37 | 346.90 | 732,644 | -0.21(-0.06%) | ||
Mar 06, 2018 | 343.82 | 350.13 | 342.98 | 347.12 | 487,982 | +2.76(+0.80%) |
Mar 05, 2018 | 328.65 | 346.56 | 328.65 | 344.36 | 481,305 | +5.93(+1.75%) |
Mar 02, 2018 | 341.83 | 343.04 | 332.30 | 338.43 | 911,646 | -3.96(-1.16%) |