Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 264.73 | 267.06 | 259.48 | 261.04 | 3,132,349 | -5.90(-2.21%) |
May 30, 2018 | 267.14 | 268.74 | 262.16 | 266.94 | 1,352,313 | +0.58(+0.22%) |
May 29, 2018 | 268.00 | 271.03 | 264.83 | 266.36 | 1,181,640 | -3.84(-1.42%) |
May 25, 2018 | 270.20 | 270.20 | 270.20 | 0 | +1.77(+0.66%) | |
May 24, 2018 | 274.09 | 274.09 | 267.95 | 268.43 | 1,291,551 | -5.66(-2.07%) |
May 23, 2018 | 265.47 | 275.05 | 265.22 | 274.09 | 1,419,049 | +6.43(+2.40%) |
May 22, 2018 | 267.62 | 268.81 | 267.02 | 267.66 | 1,313,987 | +1.11(+0.42%) |
May 21, 2018 | 270.00 | 270.00 | 265.24 | 266.55 | 2,065,579 | -3.62(-1.34%) |
May 18, 2018 | 267.69 | 270.59 | 266.73 | 270.17 | 1,643,005 | +2.00(+0.75%) |
May 17, 2018 | 271.97 | 273.16 | 267.83 | 268.17 | 1,301,719 | -4.16(-1.53%) |
May 16, 2018 | 270.80 | 274.29 | 266.74 | 272.33 | 1,861,480 | +2.02(+0.75%) |
May 15, 2018 | 272.33 | 274.33 | 266.86 | 270.31 | 1,775,011 | -2.53(-0.93%) |
May 14, 2018 | 272.40 | 277.89 | 270.37 | 272.84 | 1,808,933 | +0.03(+0.01%) |
May 11, 2018 | 273.51 | 274.56 | 269.30 | 272.81 | 1,825,664 | -0.02(-0.01%) |
May 10, 2018 | 271.25 | 275.64 | 269.97 | 272.83 | 1,984,428 | +2.70(+1.00%) |
May 09, 2018 | 272.46 | 273.19 | 269.93 | 270.13 | 1,560,833 | -0.88(-0.32%) |
May 08, 2018 | 277.00 | 277.87 | 269.11 | 271.01 | 1,636,805 | -7.09(-2.55%) |
May 07, 2018 | 276.24 | 280.16 | 273.92 | 278.10 | 1,146,793 | +2.03(+0.74%) |
May 04, 2018 | 269.10 | 279.18 | 267.58 | 276.07 | 1,241,918 | +4.71(+1.74%) |
May 03, 2018 | 273.64 | 273.82 | 264.75 | 271.36 | 2,198,885 | -3.42(-1.24%) |
May 02, 2018 | 278.00 | 279.10 | 272.01 | 274.78 | 2,141,811 | -4.62(-1.65%) |
May 01, 2018 | 270.58 | 281.33 | 267.33 | 279.40 | 3,597,659 | +8.11(+2.99%) |
Apr 30, 2018 | 264.09 | 273.44 | 264.09 | 271.29 | 6,432,553 | +7.97(+3.02%) |
Apr 27, 2018 | 275.14 | 279.06 | 250.10 | 263.32 | 15,522,707 | -34.82(-11.68%) |
Apr 26, 2018 | 301.84 | 305.38 | 296.18 | 298.15 | 1,512,079 | -2.20(-0.73%) |
Apr 25, 2018 | 300.00 | 301.60 | 295.34 | 300.35 | 2,091,788 | -0.93(-0.31%) |
Apr 24, 2018 | 312.53 | 313.76 | 299.72 | 301.28 | 1,053,893 | -8.69(-2.80%) |
Apr 23, 2018 | 312.00 | 315.04 | 309.16 | 309.97 | 819,451 | -0.97(-0.31%) |
Apr 20, 2018 | 314.81 | 318.70 | 310.17 | 310.94 | 915,834 | -4.61(-1.46%) |
Apr 19, 2018 | 316.35 | 322.86 | 314.01 | 315.55 | 1,113,489 | -1.91(-0.60%) |
Apr 18, 2018 | 311.15 | 319.38 | 311.15 | 317.46 | 1,026,600 | +6.98(+2.25%) |
Apr 17, 2018 | 315.27 | 317.60 | 309.35 | 310.48 | 1,306,791 | -2.36(-0.75%) |
Apr 16, 2018 | 308.84 | 315.40 | 304.35 | 312.84 | 1,333,612 | +6.93(+2.27%) |
Apr 13, 2018 | 307.35 | 308.81 | 304.06 | 305.91 | 964,093 | -0.43(-0.14%) |
Apr 12, 2018 | 304.30 | 308.00 | 299.23 | 306.34 | 1,669,493 | +3.01(+0.99%) |
Apr 11, 2018 | 305.39 | 307.20 | 302.48 | 303.33 | 1,645,428 | -4.91(-1.59%) |
Apr 10, 2018 | 319.59 | 319.59 | 307.84 | 308.24 | 1,593,406 | -8.27(-2.61%) |
Apr 09, 2018 | 311.88 | 319.74 | 311.88 | 316.51 | 1,144,042 | +5.84(+1.88%) |
Apr 06, 2018 | 314.88 | 316.08 | 308.47 | 310.67 | 1,235,041 | -6.35(-2.00%) |
Apr 05, 2018 | 312.50 | 317.64 | 311.94 | 317.02 | 875,452 | +5.33(+1.71%) |
Apr 04, 2018 | 304.38 | 312.47 | 302.05 | 311.69 | 1,857,070 | +5.32(+1.74%) |
Apr 03, 2018 | 305.51 | 312.37 | 303.79 | 306.37 | 1,706,496 | +2.50(+0.82%) |
Apr 02, 2018 | 308.91 | 310.60 | 298.67 | 303.87 | 1,753,006 | -7.35(-2.36%) |
Mar 29, 2018 | 311.22 | 311.22 | 311.22 | 0 | +4.96(+1.62%) | |
Mar 28, 2018 | 311.17 | 312.84 | 306.06 | 306.26 | 1,305,811 | -3.96(-1.28%) |
Mar 27, 2018 | 315.50 | 316.00 | 307.71 | 310.22 | 1,494,237 | -1.96(-0.63%) |
Mar 26, 2018 | 316.45 | 316.90 | 307.23 | 312.18 | 1,747,496 | -0.21(-0.07%) |
Mar 23, 2018 | 322.66 | 323.74 | 311.86 | 312.39 | 1,195,417 | -10.58(-3.28%) |
Mar 22, 2018 | 322.65 | 323.35 | 319.36 | 322.97 | 2,769,203 | -2.50(-0.77%) |
Mar 21, 2018 | 326.90 | 329.97 | 324.80 | 325.47 | 907,375 | -2.14(-0.65%) |
Mar 20, 2018 | 332.87 | 333.85 | 327.40 | 327.61 | 1,087,884 | -5.38(-1.62%) |
Mar 19, 2018 | 340.69 | 340.69 | 331.49 | 332.99 | 1,370,079 | -9.18(-2.68%) |
Mar 16, 2018 | 341.23 | 344.76 | 339.85 | 342.17 | 2,883,018 | +2.62(+0.77%) |
Mar 15, 2018 | 340.14 | 343.69 | 337.14 | 339.55 | 834,052 | -1.41(-0.41%) |
Mar 14, 2018 | 351.35 | 352.17 | 339.80 | 340.96 | 1,298,800 | -9.05(-2.59%) |
Mar 13, 2018 | 361.05 | 362.84 | 348.19 | 350.01 | 823,326 | -9.21(-2.56%) |
Mar 12, 2018 | 349.56 | 369.51 | 349.56 | 359.22 | 2,001,269 | +11.63(+3.35%) |
Mar 09, 2018 | 342.05 | 349.39 | 340.26 | 347.59 | 940,926 | +6.40(+1.88%) |
Mar 08, 2018 | 339.51 | 343.49 | 338.04 | 341.19 | 1,040,784 | +2.52(+0.74%) |
Mar 07, 2018 | 339.73 | 338.67 | 1,058,854 | +0.71(+0.21%) | ||
Mar 06, 2018 | 349.17 | 349.23 | 336.29 | 337.96 | 1,188,438 | -8.64(-2.49%) |
Mar 05, 2018 | 330.51 | 349.53 | 328.93 | 346.60 | 2,740,423 | +13.85(+4.16%) |
Mar 02, 2018 | 336.86 | 339.73 | 331.81 | 332.75 | 1,986,250 | -6.66(-1.96%) |