Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 357.00 | 363.21 | 354.98 | 357.54 | 1,000,593 | -4.00(-1.11%) |
May 30, 2018 | 354.83 | 363.37 | 354.83 | 361.54 | 669,999 | +4.68(+1.31%) |
May 29, 2018 | 350.15 | 357.35 | 347.37 | 356.86 | 654,302 | +7.25(+2.07%) |
May 25, 2018 | 349.61 | 349.61 | 349.61 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.78 | 353.17 | 347.02 | 348.66 | 677,479 | +2.32(+0.67%) |
May 23, 2018 | 344.12 | 346.86 | 342.05 | 346.34 | 613,753 | +1.11(+0.32%) |
May 22, 2018 | 349.43 | 349.82 | 344.39 | 345.23 | 459,137 | -2.96(-0.85%) |
May 21, 2018 | 346.83 | 348.35 | 344.75 | 348.18 | 539,010 | +2.59(+0.75%) |
May 18, 2018 | 342.14 | 349.01 | 342.09 | 345.60 | 708,117 | +3.52(+1.03%) |
May 17, 2018 | 345.74 | 347.23 | 340.49 | 342.08 | 476,349 | -3.43(-0.99%) |
May 16, 2018 | 348.37 | 352.89 | 344.43 | 345.51 | 474,893 | -2.29(-0.66%) |
May 15, 2018 | 353.31 | 354.50 | 346.27 | 347.80 | 617,637 | -8.62(-2.42%) |
May 14, 2018 | 358.66 | 360.60 | 355.43 | 356.42 | 306,675 | -3.53(-0.98%) |
May 11, 2018 | 358.26 | 363.65 | 356.63 | 359.95 | 482,163 | +2.89(+0.81%) |
May 10, 2018 | 349.50 | 357.32 | 348.87 | 357.06 | 435,732 | +9.39(+2.70%) |
May 09, 2018 | 348.64 | 349.56 | 345.85 | 347.67 | 540,368 | -0.15(-0.04%) |
May 08, 2018 | 351.52 | 352.81 | 344.33 | 347.82 | 1,092,525 | -5.21(-1.48%) |
May 07, 2018 | 361.92 | 363.14 | 351.28 | 353.03 | 787,589 | -8.71(-2.41%) |
May 04, 2018 | 354.86 | 363.43 | 354.86 | 361.74 | 612,603 | +5.15(+1.44%) |
May 03, 2018 | 373.49 | 378.86 | 352.10 | 356.59 | 1,608,897 | -23.25(-6.12%) |
May 02, 2018 | 378.11 | 388.05 | 376.40 | 379.84 | 1,169,416 | +0.95(+0.25%) |
May 01, 2018 | 376.88 | 380.54 | 374.28 | 378.89 | 502,633 | +2.01(+0.53%) |
Apr 30, 2018 | 378.39 | 379.22 | 375.32 | 376.88 | 600,858 | -0.32(-0.09%) |
Apr 27, 2018 | 372.82 | 378.13 | 371.72 | 377.20 | 542,440 | +4.54(+1.22%) |
Apr 26, 2018 | 369.88 | 374.86 | 367.17 | 372.66 | 407,244 | +5.26(+1.43%) |
Apr 25, 2018 | 365.95 | 368.45 | 363.79 | 367.40 | 513,997 | +0.61(+0.17%) |
Apr 24, 2018 | 366.32 | 367.83 | 364.83 | 366.80 | 687,710 | +1.75(+0.48%) |
Apr 23, 2018 | 364.18 | 366.18 | 362.86 | 365.05 | 634,703 | +1.36(+0.37%) |
Apr 20, 2018 | 368.29 | 371.05 | 362.84 | 363.69 | 459,081 | -2.97(-0.81%) |
Apr 19, 2018 | 369.47 | 369.47 | 363.63 | 366.65 | 426,889 | -4.31(-1.16%) |
Apr 18, 2018 | 368.59 | 371.69 | 366.47 | 370.96 | 539,695 | +3.96(+1.08%) |
Apr 17, 2018 | 363.68 | 370.19 | 361.02 | 367.00 | 646,727 | +3.80(+1.05%) |
Apr 16, 2018 | 360.79 | 364.20 | 359.17 | 363.20 | 442,891 | +3.64(+1.01%) |
Apr 13, 2018 | 360.09 | 362.65 | 358.19 | 359.56 | 386,135 | +0.22(+0.06%) |
Apr 12, 2018 | 367.45 | 367.75 | 358.92 | 359.33 | 400,538 | -6.97(-1.90%) |
Apr 11, 2018 | 361.16 | 368.89 | 359.75 | 366.30 | 519,878 | +3.04(+0.84%) |
Apr 10, 2018 | 369.31 | 371.86 | 360.65 | 363.27 | 678,181 | -3.56(-0.97%) |
Apr 09, 2018 | 367.30 | 374.27 | 365.47 | 366.83 | 598,059 | +2.27(+0.62%) |
Apr 06, 2018 | 364.57 | 579,328 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.56 | 371.34 | 366.33 | 370.43 | 430,975 | +1.43(+0.39%) |
Apr 04, 2018 | 363.81 | 370.06 | 362.09 | 369.00 | 555,924 | +3.04(+0.83%) |
Apr 03, 2018 | 366.42 | 369.39 | 362.72 | 365.96 | 521,956 | +0.05(+0.01%) |
Apr 02, 2018 | 375.38 | 376.00 | 361.57 | 365.92 | 700,434 | -8.59(-2.29%) |
Mar 29, 2018 | 374.51 | 374.51 | 374.51 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.47 | 374.78 | 368.07 | 373.50 | 659,289 | +6.40(+1.74%) |
Mar 27, 2018 | 367.90 | 373.71 | 361.84 | 367.11 | 577,383 | +0.24(+0.07%) |
Mar 26, 2018 | 363.49 | 367.46 | 362.17 | 366.87 | 502,920 | +7.10(+1.97%) |
Mar 23, 2018 | 374.15 | 375.38 | 359.16 | 359.76 | 951,561 | -14.24(-3.81%) |
Mar 22, 2018 | 367.99 | 376.94 | 365.26 | 374.01 | 1,143,096 | +5.14(+1.39%) |
Mar 21, 2018 | 372.36 | 372.57 | 365.15 | 368.87 | 690,889 | -3.06(-0.82%) |
Mar 20, 2018 | 368.40 | 372.56 | 368.40 | 371.93 | 473,567 | +3.18(+0.86%) |
Mar 19, 2018 | 372.00 | 374.53 | 366.43 | 368.75 | 1,055,464 | -7.33(-1.95%) |
Mar 16, 2018 | 373.78 | 377.07 | 370.58 | 376.07 | 1,197,920 | +4.17(+1.12%) |
Mar 15, 2018 | 369.53 | 372.30 | 367.86 | 371.90 | 789,643 | +1.36(+0.37%) |
Mar 14, 2018 | 362.65 | 372.98 | 361.98 | 370.54 | 1,015,051 | +7.43(+2.04%) |
Mar 13, 2018 | 355.92 | 363.60 | 355.88 | 363.12 | 895,050 | +9.02(+2.55%) |
Mar 12, 2018 | 356.01 | 358.16 | 353.68 | 354.10 | 1,213,839 | +0.17(+0.05%) |
Mar 09, 2018 | 350.47 | 354.12 | 348.28 | 353.93 | 509,983 | +5.14(+1.47%) |
Mar 08, 2018 | 352.05 | 352.05 | 346.95 | 348.78 | 613,075 | -1.76(-0.50%) |
Mar 07, 2018 | 353.03 | 350.54 | 725,041 | -0.21(-0.06%) | ||
Mar 06, 2018 | 347.42 | 353.80 | 346.58 | 350.75 | 482,917 | +2.79(+0.80%) |
Mar 05, 2018 | 332.10 | 350.20 | 332.10 | 347.97 | 476,310 | +5.99(+1.75%) |
Mar 02, 2018 | 345.42 | 346.63 | 335.79 | 341.98 | 902,184 | -4.00(-1.16%) |