Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 246.49 | 246.72 | 244.74 | 245.26 | 5,152,397 | -1.64(-0.66%) |
May 30, 2018 | 245.01 | 247.30 | 244.88 | 246.90 | 4,341,849 | +3.26(+1.34%) |
May 29, 2018 | 244.75 | 245.54 | 242.47 | 243.65 | 4,644,226 | -2.74(-1.11%) |
May 25, 2018 | 246.39 | 246.39 | 246.39 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.15 | 247.41 | 245.21 | 247.08 | 3,549,967 | -0.45(-0.18%) |
May 23, 2018 | 245.55 | 247.58 | 245.43 | 247.53 | 2,533,245 | +0.70(+0.28%) |
May 22, 2018 | 248.08 | 248.36 | 246.52 | 246.83 | 2,134,154 | -0.66(-0.27%) |
May 21, 2018 | 247.18 | 248.09 | 246.82 | 247.50 | 1,997,470 | +1.80(+0.73%) |
May 18, 2018 | 245.95 | 246.33 | 245.34 | 245.70 | 2,516,277 | -0.60(-0.24%) |
May 17, 2018 | 246.25 | 247.41 | 245.49 | 246.30 | 2,546,303 | -0.20(-0.08%) |
May 16, 2018 | 245.49 | 246.97 | 245.49 | 246.50 | 2,300,169 | +1.16(+0.47%) |
May 15, 2018 | 245.91 | 245.96 | 244.53 | 245.34 | 4,248,096 | -1.81(-0.73%) |
May 14, 2018 | 247.50 | 248.15 | 246.66 | 247.15 | 2,086,560 | +0.31(+0.13%) |
May 11, 2018 | 246.44 | 247.34 | 245.94 | 246.83 | 2,934,560 | +0.51(+0.21%) |
May 10, 2018 | 244.82 | 246.65 | 244.67 | 246.32 | 3,885,629 | +2.21(+0.91%) |
May 09, 2018 | 242.37 | 244.36 | 241.87 | 244.10 | 3,708,562 | +2.48(+1.03%) |
May 08, 2018 | 241.31 | 242.03 | 240.09 | 241.62 | 3,625,402 | -0.10(-0.04%) |
May 07, 2018 | 241.69 | 242.67 | 240.97 | 241.72 | 2,430,068 | +0.87(+0.36%) |
May 04, 2018 | 236.79 | 241.55 | 236.46 | 240.85 | 2,644,834 | +3.08(+1.29%) |
May 03, 2018 | 237.41 | 238.45 | 234.55 | 237.77 | 3,790,517 | -0.51(-0.22%) |
May 02, 2018 | 239.74 | 240.54 | 237.89 | 238.29 | 3,434,617 | -1.67(-0.70%) |
May 01, 2018 | 239.01 | 240.04 | 237.32 | 239.96 | 3,306,438 | +0.47(+0.19%) |
Apr 30, 2018 | 241.97 | 242.54 | 239.39 | 239.49 | 4,269,322 | -1.87(-0.77%) |
Apr 27, 2018 | 241.72 | 242.07 | 240.38 | 241.36 | 3,980,723 | +0.22(+0.09%) |
Apr 26, 2018 | 239.75 | 241.97 | 239.30 | 241.15 | 2,851,252 | +2.45(+1.03%) |
Apr 25, 2018 | 238.04 | 239.14 | 236.22 | 238.69 | 3,994,698 | +0.48(+0.20%) |
Apr 24, 2018 | 242.41 | 242.63 | 236.56 | 238.22 | 5,356,801 | -3.19(-1.32%) |
Apr 23, 2018 | 242.06 | 242.56 | 240.28 | 241.41 | 3,335,945 | +0.00(+0.00%) |
Apr 20, 2018 | 243.40 | 243.61 | 240.52 | 241.41 | 3,206,778 | -2.05(-0.84%) |
Apr 19, 2018 | 244.14 | 244.35 | 242.41 | 243.46 | 2,974,916 | -1.32(-0.54%) |
Apr 18, 2018 | 245.09 | 245.63 | 244.39 | 244.78 | 3,076,716 | +0.11(+0.04%) |
Apr 17, 2018 | 243.87 | 245.26 | 243.33 | 244.67 | 3,106,173 | +2.59(+1.07%) |
Apr 16, 2018 | 241.73 | 242.84 | 240.92 | 242.08 | 3,682,381 | +2.00(+0.83%) |
Apr 13, 2018 | 242.18 | 242.24 | 239.03 | 240.09 | 4,477,328 | -0.74(-0.31%) |
Apr 12, 2018 | 240.19 | 241.75 | 240.00 | 240.82 | 3,328,692 | +2.04(+0.86%) |
Apr 11, 2018 | 238.56 | 240.50 | 238.48 | 238.78 | 3,333,145 | -1.30(-0.54%) |
Apr 10, 2018 | 239.31 | 240.89 | 238.12 | 240.09 | 4,657,118 | +3.84(+1.63%) |
Apr 09, 2018 | 236.72 | 239.79 | 235.90 | 236.25 | 3,733,935 | +1.02(+0.43%) |
Apr 06, 2018 | 238.49 | 240.06 | 233.60 | 235.23 | 6,338,495 | -5.31(-2.21%) |
Apr 05, 2018 | 240.43 | 241.39 | 239.34 | 240.54 | 3,371,343 | +1.66(+0.70%) |
Apr 04, 2018 | 232.49 | 239.37 | 232.33 | 238.88 | 4,189,582 | +2.74(+1.16%) |
Apr 03, 2018 | 234.38 | 236.55 | 232.56 | 236.14 | 7,338,962 | +3.03(+1.30%) |
Apr 02, 2018 | 237.75 | 238.25 | 230.61 | 233.11 | 6,785,601 | -5.54(-2.32%) |
Mar 29, 2018 | 238.65 | 238.65 | 238.65 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.08 | 237.81 | 234.14 | 235.27 | 5,664,684 | -0.63(-0.27%) |
Mar 27, 2018 | 240.99 | 241.54 | 234.37 | 235.90 | 6,350,049 | -4.21(-1.75%) |
Mar 26, 2018 | 237.48 | 240.33 | 234.89 | 240.11 | 7,277,472 | +6.45(+2.76%) |
Mar 23, 2018 | 239.21 | 239.96 | 233.47 | 233.66 | 6,486,893 | -5.07(-2.12%) |
Mar 22, 2018 | 242.51 | 243.47 | 238.50 | 238.74 | 5,255,626 | -6.17(-2.52%) |
Mar 21, 2018 | 245.28 | 247.45 | 244.67 | 244.91 | 4,729,531 | -0.45(-0.18%) |
Mar 20, 2018 | 245.31 | 245.98 | 244.67 | 245.35 | 6,597,991 | +0.43(+0.18%) |
Mar 19, 2018 | 247.53 | 247.53 | 243.26 | 244.93 | 5,108,141 | -3.33(-1.34%) |
Mar 16, 2018 | 248.58 | 249.36 | 248.25 | 248.25 | 10,172,066 | +0.22(+0.09%) |
Mar 15, 2018 | 248.85 | 249.47 | 247.51 | 248.03 | 3,846,377 | -0.26(-0.10%) |
Mar 14, 2018 | 250.58 | 250.76 | 247.75 | 248.29 | 4,638,160 | -1.28(-0.51%) |
Mar 13, 2018 | 252.40 | 252.89 | 248.98 | 249.57 | 5,902,418 | -1.63(-0.65%) |
Mar 12, 2018 | 251.85 | 252.46 | 250.82 | 251.20 | 3,661,031 | -0.21(-0.08%) |
Mar 09, 2018 | 248.68 | 251.50 | 248.34 | 251.41 | 6,181,995 | +4.20(+1.70%) |
Mar 08, 2018 | 246.70 | 247.32 | 245.70 | 247.21 | 3,851,893 | +1.15(+0.47%) |
Mar 07, 2018 | 246.37 | 246.06 | 4,639,848 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.46 | 246.57 | 244.58 | 246.15 | 4,889,088 | +0.67(+0.27%) |
Mar 05, 2018 | 241.46 | 246.12 | 241.35 | 245.48 | 4,606,096 | +2.69(+1.11%) |
Mar 02, 2018 | 239.65 | 243.25 | 238.83 | 242.79 | 6,098,022 | +1.34(+0.56%) |