Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 273.64 | 274.53 | 269.55 | 269.61 | 1,694,521 | -3.86(-1.41%) |
May 30, 2018 | 271.76 | 274.12 | 270.16 | 273.47 | 1,058,207 | +3.27(+1.21%) |
May 29, 2018 | 272.30 | 273.17 | 268.63 | 270.20 | 1,361,452 | -3.07(-1.12%) |
May 25, 2018 | 273.26 | 273.26 | 273.26 | 0 | -4.73(-1.70%) | |
May 24, 2018 | 276.55 | 280.36 | 275.43 | 277.99 | 1,422,612 | +0.88(+0.32%) |
May 23, 2018 | 269.03 | 277.29 | 267.58 | 277.12 | 1,882,132 | +6.98(+2.58%) |
May 22, 2018 | 275.36 | 275.65 | 270.06 | 270.14 | 1,763,309 | -6.09(-2.20%) |
May 21, 2018 | 274.71 | 276.44 | 273.57 | 276.23 | 1,175,695 | +3.26(+1.20%) |
May 18, 2018 | 273.23 | 274.29 | 272.41 | 272.97 | 1,190,266 | +0.03(+0.01%) |
May 17, 2018 | 271.73 | 273.86 | 270.37 | 272.94 | 1,128,888 | +0.93(+0.34%) |
May 16, 2018 | 272.67 | 274.04 | 271.60 | 272.01 | 1,075,119 | -0.38(-0.14%) |
May 15, 2018 | 270.67 | 272.88 | 270.03 | 272.39 | 1,327,745 | +0.59(+0.22%) |
May 14, 2018 | 275.35 | 275.97 | 270.40 | 271.80 | 1,663,613 | -4.22(-1.53%) |
May 11, 2018 | 276.58 | 277.57 | 274.94 | 276.02 | 991,920 | -0.38(-0.14%) |
May 10, 2018 | 279.81 | 280.27 | 275.10 | 276.41 | 1,480,968 | -1.39(-0.50%) |
May 09, 2018 | 277.37 | 279.87 | 276.59 | 277.80 | 1,995,751 | +1.64(+0.60%) |
May 08, 2018 | 270.63 | 277.18 | 270.28 | 276.15 | 3,462,397 | +5.52(+2.04%) |
May 07, 2018 | 265.96 | 270.81 | 265.85 | 270.63 | 2,133,015 | +5.34(+2.01%) |
May 04, 2018 | 262.45 | 266.37 | 261.73 | 265.29 | 1,966,903 | +1.29(+0.49%) |
May 03, 2018 | 258.91 | 264.49 | 255.97 | 264.01 | 3,392,587 | +3.60(+1.38%) |
May 02, 2018 | 261.75 | 266.96 | 259.98 | 260.40 | 3,103,706 | -2.35(-0.90%) |
May 01, 2018 | 273.00 | 273.64 | 257.33 | 262.75 | 4,554,939 | -10.54(-3.86%) |
Apr 30, 2018 | 274.58 | 277.23 | 272.75 | 273.30 | 1,703,533 | -1.01(-0.37%) |
Apr 27, 2018 | 281.06 | 281.30 | 274.03 | 274.31 | 1,855,500 | -7.13(-2.53%) |
Apr 26, 2018 | 281.10 | 285.24 | 276.10 | 281.44 | 2,168,797 | +0.77(+0.27%) |
Apr 25, 2018 | 286.79 | 287.19 | 273.06 | 280.68 | 3,557,141 | -5.95(-2.08%) |
Apr 24, 2018 | 306.67 | 308.35 | 281.65 | 286.63 | 4,436,984 | -18.83(-6.17%) |
Apr 23, 2018 | 300.51 | 305.48 | 300.23 | 305.46 | 2,330,590 | +5.63(+1.88%) |
Apr 20, 2018 | 302.00 | 302.40 | 299.10 | 299.83 | 1,391,427 | -1.18(-0.39%) |
Apr 19, 2018 | 299.50 | 301.72 | 298.29 | 301.02 | 917,619 | +1.90(+0.63%) |
Apr 18, 2018 | 299.25 | 300.06 | 297.58 | 299.12 | 989,136 | +1.71(+0.58%) |
Apr 17, 2018 | 296.26 | 298.24 | 294.84 | 297.41 | 1,246,386 | +2.93(+1.00%) |
Apr 16, 2018 | 293.77 | 296.21 | 293.50 | 294.48 | 1,339,879 | +2.64(+0.90%) |
Apr 13, 2018 | 293.10 | 293.93 | 290.21 | 291.83 | 895,870 | -0.24(-0.08%) |
Apr 12, 2018 | 290.15 | 293.44 | 290.06 | 292.07 | 1,281,198 | +2.93(+1.01%) |
Apr 11, 2018 | 288.35 | 294.94 | 287.90 | 289.14 | 1,738,629 | +0.07(+0.02%) |
Apr 10, 2018 | 290.16 | 290.51 | 287.15 | 289.07 | 1,174,500 | +2.94(+1.03%) |
Apr 09, 2018 | 287.47 | 290.33 | 285.75 | 286.14 | 1,152,083 | +1.06(+0.37%) |
Apr 06, 2018 | 292.68 | 293.61 | 283.52 | 285.07 | 1,664,493 | -10.21(-3.46%) |
Apr 05, 2018 | 293.22 | 295.52 | 289.63 | 295.29 | 1,865,133 | +4.14(+1.42%) |
Apr 04, 2018 | 280.15 | 291.30 | 278.97 | 291.14 | 1,701,309 | +6.03(+2.12%) |
Apr 03, 2018 | 285.33 | 287.09 | 281.68 | 285.11 | 1,522,395 | +1.46(+0.51%) |
Apr 02, 2018 | 287.12 | 287.83 | 280.04 | 283.66 | 1,524,445 | -4.20(-1.46%) |
Mar 29, 2018 | 287.86 | 287.86 | 287.86 | 0 | +2.22(+0.78%) | |
Mar 28, 2018 | 289.62 | 290.18 | 283.85 | 285.64 | 1,669,389 | -3.00(-1.04%) |
Mar 27, 2018 | 294.13 | 294.68 | 286.72 | 288.64 | 1,520,083 | -4.33(-1.48%) |
Mar 26, 2018 | 291.66 | 293.54 | 289.00 | 292.97 | 1,891,375 | +6.49(+2.27%) |
Mar 23, 2018 | 278.55 | 293.15 | 278.35 | 286.48 | 3,402,774 | +7.80(+2.80%) |
Mar 22, 2018 | 283.81 | 285.76 | 277.51 | 278.67 | 1,802,712 | -7.09(-2.48%) |
Mar 21, 2018 | 286.43 | 288.54 | 283.22 | 285.76 | 1,491,477 | -0.11(-0.04%) |
Mar 20, 2018 | 285.98 | 289.19 | 285.55 | 285.87 | 1,354,632 | +0.30(+0.10%) |
Mar 19, 2018 | 281.36 | 286.41 | 281.31 | 285.57 | 1,764,307 | +3.28(+1.16%) |
Mar 16, 2018 | 283.98 | 284.81 | 280.45 | 282.29 | 5,538,785 | -1.56(-0.55%) |
Mar 15, 2018 | 282.75 | 284.88 | 280.06 | 283.85 | 2,203,719 | +1.32(+0.47%) |
Mar 14, 2018 | 285.97 | 286.53 | 279.58 | 282.53 | 2,010,086 | -1.52(-0.53%) |
Mar 13, 2018 | 285.17 | 286.14 | 282.87 | 284.05 | 1,904,251 | +0.31(+0.11%) |
Mar 12, 2018 | 290.47 | 290.77 | 283.69 | 283.74 | 2,680,031 | -6.29(-2.17%) |
Mar 09, 2018 | 291.14 | 291.80 | 288.01 | 290.04 | 1,841,419 | -1.10(-0.38%) |
Mar 08, 2018 | 292.28 | 292.74 | 289.06 | 291.14 | 1,230,486 | -0.36(-0.12%) |
Mar 07, 2018 | 292.34 | 284.59 | 291.49 | 1,585,902 | +2.30(+0.80%) | |
Mar 06, 2018 | 292.09 | 293.02 | 287.87 | 289.19 | 1,531,153 | -2.44(-0.84%) |
Mar 05, 2018 | 289.48 | 291.99 | 287.59 | 291.63 | 2,127,515 | +0.55(+0.19%) |
Mar 02, 2018 | 287.49 | 292.05 | 285.40 | 291.08 | 1,977,016 | +1.73(+0.60%) |