Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 310.63 | 310.70 | 306.44 | 306.88 | 0 | -3.32(-1.07%) |
May 30, 2018 | 311.98 | 312.90 | 310.02 | 310.19 | 0 | -0.42(-0.14%) |
May 29, 2018 | 308.66 | 312.89 | 308.66 | 310.61 | 0 | +0.13(+0.04%) |
May 25, 2018 | 310.49 | 310.49 | 310.49 | 0 | +3.31(+1.08%) | |
May 24, 2018 | 308.15 | 309.30 | 305.27 | 307.17 | 0 | -0.92(-0.30%) |
May 23, 2018 | 304.78 | 308.42 | 304.39 | 308.09 | 0 | +2.32(+0.76%) |
May 22, 2018 | 310.30 | 310.30 | 305.73 | 305.77 | 0 | -5.55(-1.78%) |
May 21, 2018 | 311.26 | 312.37 | 310.05 | 311.31 | 0 | +1.27(+0.41%) |
May 18, 2018 | 306.89 | 310.74 | 306.42 | 310.04 | 0 | +3.31(+1.08%) |
May 17, 2018 | 305.07 | 307.22 | 305.07 | 306.74 | 0 | +1.66(+0.54%) |
May 16, 2018 | 303.58 | 305.77 | 301.81 | 305.08 | 0 | +1.50(+0.50%) |
May 15, 2018 | 309.87 | 309.87 | 302.76 | 303.57 | 0 | -7.94(-2.55%) |
May 14, 2018 | 314.01 | 314.47 | 311.17 | 311.51 | 0 | -1.71(-0.54%) |
May 11, 2018 | 312.67 | 315.73 | 312.59 | 313.22 | 0 | +0.55(+0.18%) |
May 10, 2018 | 311.69 | 314.10 | 311.60 | 312.67 | 0 | +1.98(+0.64%) |
May 09, 2018 | 313.78 | 314.04 | 308.31 | 310.69 | 0 | -3.10(-0.99%) |
May 08, 2018 | 311.98 | 315.32 | 311.76 | 313.79 | 0 | +1.65(+0.53%) |
May 07, 2018 | 311.50 | 312.85 | 310.69 | 312.14 | 0 | +1.37(+0.44%) |
May 04, 2018 | 307.29 | 312.35 | 306.04 | 310.77 | 0 | +2.59(+0.84%) |
May 03, 2018 | 304.08 | 308.69 | 302.62 | 308.18 | 0 | +3.87(+1.27%) |
May 02, 2018 | 305.89 | 307.99 | 303.85 | 304.31 | 0 | -1.84(-0.60%) |
May 01, 2018 | 302.42 | 306.30 | 300.05 | 306.14 | 0 | +3.69(+1.22%) |
Apr 30, 2018 | 308.21 | 308.61 | 302.37 | 302.45 | 0 | -5.23(-1.70%) |
Apr 27, 2018 | 306.21 | 309.18 | 305.81 | 307.68 | 0 | +1.19(+0.39%) |
Apr 26, 2018 | 306.75 | 307.52 | 303.18 | 306.49 | 0 | +0.58(+0.19%) |
Apr 25, 2018 | 305.63 | 306.92 | 301.40 | 305.91 | 0 | +0.15(+0.05%) |
Apr 24, 2018 | 311.58 | 313.73 | 303.67 | 305.76 | 0 | -4.53(-1.46%) |
Apr 23, 2018 | 310.18 | 312.20 | 308.70 | 310.29 | 0 | +0.86(+0.28%) |
Apr 20, 2018 | 313.20 | 314.17 | 308.72 | 309.42 | 0 | -3.66(-1.17%) |
Apr 19, 2018 | 321.01 | 321.01 | 310.38 | 313.09 | 0 | -8.58(-2.67%) |
Apr 18, 2018 | 323.61 | 324.29 | 321.61 | 321.67 | 0 | -0.89(-0.28%) |
Apr 17, 2018 | 320.17 | 323.52 | 319.74 | 322.56 | 0 | +4.26(+1.34%) |
Apr 16, 2018 | 317.28 | 320.13 | 315.84 | 318.30 | 0 | +2.71(+0.86%) |
Apr 13, 2018 | 318.15 | 318.50 | 314.06 | 315.59 | 0 | -0.73(-0.23%) |
Apr 12, 2018 | 318.26 | 318.74 | 315.43 | 316.32 | 0 | -0.86(-0.27%) |
Apr 11, 2018 | 317.77 | 320.30 | 316.90 | 317.18 | 0 | -2.35(-0.74%) |
Apr 10, 2018 | 320.88 | 322.26 | 318.37 | 319.53 | 0 | +1.80(+0.57%) |
Apr 09, 2018 | 322.40 | 322.66 | 317.60 | 317.73 | 0 | -3.55(-1.11%) |
Apr 06, 2018 | 325.95 | 327.42 | 318.18 | 321.28 | 0 | -6.52(-1.99%) |
Apr 05, 2018 | 325.60 | 329.82 | 325.57 | 327.81 | 0 | +3.30(+1.02%) |
Apr 04, 2018 | 312.88 | 325.25 | 311.31 | 324.51 | 0 | +10.58(+3.37%) |
Apr 03, 2018 | 311.96 | 314.98 | 308.65 | 313.92 | 0 | +2.88(+0.92%) |
Apr 02, 2018 | 318.52 | 318.57 | 307.55 | 311.05 | 0 | -8.13(-2.55%) |
Mar 29, 2018 | 319.18 | 319.18 | 319.18 | 0 | +2.44(+0.77%) | |
Mar 28, 2018 | 319.93 | 321.78 | 315.93 | 316.74 | 0 | -2.80(-0.88%) |
Mar 27, 2018 | 322.94 | 324.19 | 317.96 | 319.54 | 0 | -2.54(-0.79%) |
Mar 26, 2018 | 319.37 | 322.52 | 317.35 | 322.07 | 0 | +5.90(+1.87%) |
Mar 23, 2018 | 322.12 | 325.34 | 315.92 | 316.17 | 0 | -4.57(-1.42%) |
Mar 22, 2018 | 323.62 | 327.39 | 320.74 | 320.74 | 0 | -5.40(-1.66%) |
Mar 21, 2018 | 323.30 | 328.76 | 322.71 | 326.14 | 0 | +3.78(+1.17%) |
Mar 20, 2018 | 323.34 | 324.81 | 321.82 | 322.36 | 0 | -0.54(-0.17%) |
Mar 19, 2018 | 323.48 | 324.80 | 320.30 | 322.90 | 0 | -1.65(-0.51%) |
Mar 16, 2018 | 322.73 | 325.34 | 321.33 | 324.56 | 0 | +1.84(+0.57%) |
Mar 15, 2018 | 325.89 | 326.05 | 321.81 | 322.71 | 0 | -2.66(-0.82%) |
Mar 14, 2018 | 330.33 | 330.33 | 324.60 | 325.37 | 0 | -3.69(-1.12%) |
Mar 13, 2018 | 328.93 | 331.29 | 328.48 | 329.06 | 0 | +1.73(+0.53%) |
Mar 12, 2018 | 327.30 | 328.94 | 326.31 | 327.33 | 0 | +0.12(+0.04%) |
Mar 09, 2018 | 324.04 | 327.25 | 322.15 | 327.21 | 0 | +5.10(+1.58%) |
Mar 08, 2018 | 323.17 | 323.17 | 319.63 | 322.11 | 0 | -0.12(-0.04%) |
Mar 07, 2018 | 322.97 | 322.23 | 0 | +0.36(+0.11%) | ||
Mar 06, 2018 | 319.31 | 321.96 | 318.13 | 321.87 | 0 | +3.70(+1.16%) |
Mar 05, 2018 | 315.23 | 319.77 | 314.96 | 318.17 | 0 | +1.22(+0.38%) |
Mar 02, 2018 | 313.67 | 317.52 | 311.37 | 316.95 | 0 | +0.98(+0.31%) |