Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 246.46 | 246.69 | 244.71 | 245.24 | 5,152,996 | -1.64(-0.66%) |
May 30, 2018 | 244.99 | 247.27 | 244.85 | 246.87 | 4,342,354 | +3.25(+1.34%) |
May 29, 2018 | 244.72 | 245.51 | 242.44 | 243.62 | 4,644,767 | -2.74(-1.11%) |
May 25, 2018 | 246.36 | 246.36 | 246.36 | 0 | -0.69(-0.28%) | |
May 24, 2018 | 247.12 | 247.39 | 245.18 | 247.05 | 3,550,380 | -0.45(-0.18%) |
May 23, 2018 | 245.52 | 247.55 | 245.40 | 247.50 | 2,533,539 | +0.70(+0.28%) |
May 22, 2018 | 248.05 | 248.33 | 246.50 | 246.80 | 2,134,402 | -0.67(-0.27%) |
May 21, 2018 | 247.15 | 248.06 | 246.79 | 247.47 | 1,997,703 | +1.80(+0.73%) |
May 18, 2018 | 245.92 | 246.30 | 245.31 | 245.67 | 2,516,570 | -0.60(-0.24%) |
May 17, 2018 | 246.22 | 247.39 | 245.46 | 246.27 | 2,546,599 | -0.20(-0.08%) |
May 16, 2018 | 245.46 | 246.94 | 245.46 | 246.47 | 2,300,437 | +1.16(+0.47%) |
May 15, 2018 | 245.88 | 245.93 | 244.50 | 245.31 | 4,248,590 | -1.81(-0.73%) |
May 14, 2018 | 247.48 | 248.12 | 246.63 | 247.12 | 2,086,803 | +0.32(+0.13%) |
May 11, 2018 | 246.41 | 247.31 | 245.91 | 246.80 | 2,934,902 | +0.51(+0.21%) |
May 10, 2018 | 244.80 | 246.62 | 244.64 | 246.29 | 3,886,081 | +2.21(+0.91%) |
May 09, 2018 | 242.34 | 244.33 | 241.84 | 244.08 | 3,708,993 | +2.48(+1.03%) |
May 08, 2018 | 241.28 | 242.00 | 240.06 | 241.59 | 3,625,824 | -0.10(-0.04%) |
May 07, 2018 | 241.66 | 242.64 | 240.94 | 241.69 | 2,430,351 | +0.87(+0.36%) |
May 04, 2018 | 236.77 | 241.52 | 236.43 | 240.82 | 2,645,142 | +3.08(+1.29%) |
May 03, 2018 | 237.39 | 238.42 | 234.52 | 237.75 | 3,790,958 | -0.51(-0.22%) |
May 02, 2018 | 239.71 | 240.52 | 237.86 | 238.26 | 3,435,016 | -1.67(-0.70%) |
May 01, 2018 | 238.99 | 240.01 | 237.30 | 239.93 | 3,306,822 | +0.47(+0.20%) |
Apr 30, 2018 | 241.95 | 242.51 | 239.37 | 239.46 | 4,269,819 | -1.87(-0.77%) |
Apr 27, 2018 | 241.69 | 242.04 | 240.35 | 241.33 | 3,981,186 | +0.22(+0.09%) |
Apr 26, 2018 | 239.72 | 241.94 | 239.28 | 241.12 | 2,851,584 | +2.45(+1.03%) |
Apr 25, 2018 | 238.02 | 239.11 | 236.19 | 238.66 | 3,995,162 | +0.48(+0.20%) |
Apr 24, 2018 | 242.38 | 242.60 | 236.53 | 238.19 | 5,357,424 | -3.19(-1.32%) |
Apr 23, 2018 | 242.03 | 242.53 | 240.25 | 241.38 | 3,336,333 | +0.00(+0.00%) |
Apr 20, 2018 | 243.37 | 243.58 | 240.49 | 241.38 | 3,207,151 | -2.05(-0.84%) |
Apr 19, 2018 | 244.11 | 244.32 | 242.38 | 243.43 | 2,975,262 | -1.32(-0.54%) |
Apr 18, 2018 | 245.07 | 245.60 | 244.36 | 244.75 | 3,077,074 | +0.11(+0.04%) |
Apr 17, 2018 | 243.84 | 245.24 | 243.30 | 244.64 | 3,106,535 | +2.59(+1.07%) |
Apr 16, 2018 | 241.70 | 242.81 | 240.89 | 242.05 | 3,682,810 | +2.00(+0.83%) |
Apr 13, 2018 | 242.15 | 242.21 | 239.00 | 240.06 | 4,477,849 | -0.74(-0.31%) |
Apr 12, 2018 | 240.16 | 241.72 | 239.97 | 240.79 | 3,329,079 | +2.04(+0.86%) |
Apr 11, 2018 | 238.53 | 240.47 | 238.45 | 238.75 | 3,333,533 | -1.30(-0.54%) |
Apr 10, 2018 | 239.28 | 240.86 | 238.10 | 240.06 | 4,657,659 | +3.84(+1.63%) |
Apr 09, 2018 | 236.69 | 239.76 | 235.87 | 236.22 | 3,734,369 | +1.02(+0.43%) |
Apr 06, 2018 | 238.47 | 240.03 | 233.57 | 235.20 | 6,339,232 | -5.31(-2.21%) |
Apr 05, 2018 | 240.40 | 241.36 | 239.31 | 240.52 | 3,371,735 | +1.66(+0.70%) |
Apr 04, 2018 | 232.46 | 239.34 | 232.31 | 238.85 | 4,190,070 | +2.74(+1.16%) |
Apr 03, 2018 | 234.36 | 236.52 | 232.53 | 236.11 | 7,339,816 | +3.03(+1.30%) |
Apr 02, 2018 | 237.72 | 238.22 | 230.58 | 233.08 | 6,786,390 | -5.54(-2.32%) |
Mar 29, 2018 | 238.62 | 238.62 | 238.62 | 0 | +3.37(+1.43%) | |
Mar 28, 2018 | 236.06 | 237.78 | 234.11 | 235.25 | 5,665,343 | -0.63(-0.27%) |
Mar 27, 2018 | 240.97 | 241.51 | 234.34 | 235.88 | 6,350,788 | -4.21(-1.75%) |
Mar 26, 2018 | 237.45 | 240.30 | 234.86 | 240.08 | 7,278,318 | +6.45(+2.76%) |
Mar 23, 2018 | 239.19 | 239.93 | 233.44 | 233.64 | 6,487,648 | -5.07(-2.12%) |
Mar 22, 2018 | 242.49 | 243.44 | 238.47 | 238.71 | 5,256,238 | -6.17(-2.52%) |
Mar 21, 2018 | 245.25 | 247.42 | 244.65 | 244.88 | 4,730,081 | -0.45(-0.18%) |
Mar 20, 2018 | 245.28 | 245.95 | 244.65 | 245.33 | 6,598,759 | +0.43(+0.18%) |
Mar 19, 2018 | 247.50 | 247.50 | 243.23 | 244.90 | 5,108,736 | -3.33(-1.34%) |
Mar 16, 2018 | 248.55 | 249.33 | 248.23 | 248.23 | 10,173,249 | +0.22(+0.09%) |
Mar 15, 2018 | 248.82 | 249.44 | 247.48 | 248.00 | 3,846,824 | -0.26(-0.10%) |
Mar 14, 2018 | 250.55 | 250.73 | 247.72 | 248.26 | 4,638,699 | -1.28(-0.51%) |
Mar 13, 2018 | 252.37 | 252.86 | 248.95 | 249.54 | 5,903,105 | -1.63(-0.65%) |
Mar 12, 2018 | 251.82 | 252.43 | 250.79 | 251.17 | 3,661,457 | -0.21(-0.08%) |
Mar 09, 2018 | 248.65 | 251.47 | 248.31 | 251.38 | 6,182,714 | +4.20(+1.70%) |
Mar 08, 2018 | 246.67 | 247.29 | 245.68 | 247.18 | 3,852,341 | +1.15(+0.47%) |
Mar 07, 2018 | 246.34 | 246.03 | 4,640,388 | -0.09(-0.04%) | ||
Mar 06, 2018 | 246.43 | 246.54 | 244.55 | 246.12 | 4,889,657 | +0.67(+0.27%) |
Mar 05, 2018 | 241.43 | 246.09 | 241.32 | 245.45 | 4,606,632 | +2.69(+1.11%) |
Mar 02, 2018 | 239.62 | 243.22 | 238.80 | 242.77 | 6,098,732 | +1.34(+0.56%) |