Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 353.26 | 359.41 | 351.26 | 353.80 | 1,011,173 | -3.96(-1.11%) |
May 30, 2018 | 351.12 | 359.56 | 351.12 | 357.75 | 677,083 | +4.63(+1.31%) |
May 29, 2018 | 346.49 | 353.61 | 343.74 | 353.13 | 661,220 | +7.18(+2.07%) |
May 25, 2018 | 345.95 | 345.95 | 345.95 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 349.09 | 349.47 | 343.39 | 345.01 | 684,642 | +2.30(+0.67%) |
May 23, 2018 | 340.52 | 343.23 | 338.47 | 342.71 | 620,242 | +1.10(+0.32%) |
May 22, 2018 | 345.77 | 346.16 | 340.79 | 341.62 | 463,991 | -2.92(-0.85%) |
May 21, 2018 | 343.20 | 344.70 | 341.14 | 344.54 | 544,709 | +2.56(+0.75%) |
May 18, 2018 | 338.56 | 345.36 | 338.51 | 341.98 | 715,604 | +3.48(+1.03%) |
May 17, 2018 | 342.12 | 343.59 | 336.93 | 338.50 | 481,386 | -3.39(-0.99%) |
May 16, 2018 | 344.73 | 349.20 | 340.83 | 341.89 | 479,914 | -2.27(-0.66%) |
May 15, 2018 | 349.61 | 350.79 | 342.64 | 344.16 | 624,168 | -8.53(-2.42%) |
May 14, 2018 | 354.91 | 356.82 | 351.71 | 352.69 | 309,917 | -3.49(-0.98%) |
May 11, 2018 | 354.51 | 359.85 | 352.90 | 356.19 | 487,261 | +2.86(+0.81%) |
May 10, 2018 | 345.84 | 353.58 | 345.22 | 353.32 | 440,339 | +9.30(+2.70%) |
May 09, 2018 | 344.99 | 345.91 | 342.23 | 344.03 | 546,082 | -0.15(-0.04%) |
May 08, 2018 | 347.85 | 349.12 | 340.73 | 344.18 | 1,104,077 | -5.16(-1.48%) |
May 07, 2018 | 358.14 | 359.34 | 347.61 | 349.34 | 795,916 | -8.62(-2.41%) |
May 04, 2018 | 351.14 | 359.63 | 351.14 | 357.95 | 619,080 | +5.10(+1.44%) |
May 03, 2018 | 369.58 | 374.90 | 348.42 | 352.86 | 1,625,908 | -23.01(-6.12%) |
May 02, 2018 | 374.15 | 383.99 | 372.46 | 375.86 | 1,181,780 | +0.94(+0.25%) |
May 01, 2018 | 372.94 | 376.55 | 370.37 | 374.92 | 507,947 | +1.99(+0.53%) |
Apr 30, 2018 | 374.43 | 375.25 | 371.40 | 372.94 | 607,211 | -0.32(-0.09%) |
Apr 27, 2018 | 368.92 | 374.18 | 367.83 | 373.26 | 548,175 | +4.49(+1.22%) |
Apr 26, 2018 | 366.01 | 370.94 | 363.33 | 368.76 | 411,550 | +5.20(+1.43%) |
Apr 25, 2018 | 362.12 | 364.60 | 359.98 | 363.56 | 519,431 | +0.60(+0.17%) |
Apr 24, 2018 | 362.49 | 363.99 | 361.01 | 362.96 | 694,982 | +1.73(+0.48%) |
Apr 23, 2018 | 360.37 | 362.35 | 359.06 | 361.23 | 641,414 | +1.35(+0.37%) |
Apr 20, 2018 | 364.44 | 367.17 | 359.04 | 359.88 | 463,935 | -2.93(-0.81%) |
Apr 19, 2018 | 365.61 | 365.61 | 359.83 | 362.82 | 431,403 | -4.26(-1.16%) |
Apr 18, 2018 | 364.73 | 367.81 | 362.64 | 367.08 | 545,401 | +3.92(+1.08%) |
Apr 17, 2018 | 359.87 | 366.32 | 357.24 | 363.16 | 653,565 | +3.76(+1.05%) |
Apr 16, 2018 | 357.01 | 360.39 | 355.41 | 359.40 | 447,573 | +3.61(+1.01%) |
Apr 13, 2018 | 356.32 | 358.86 | 354.44 | 355.80 | 390,218 | +0.22(+0.06%) |
Apr 12, 2018 | 363.61 | 363.91 | 355.16 | 355.58 | 404,773 | -6.89(-1.90%) |
Apr 11, 2018 | 357.38 | 365.03 | 355.98 | 362.47 | 525,375 | +3.00(+0.84%) |
Apr 10, 2018 | 365.45 | 367.97 | 356.88 | 359.47 | 685,352 | -3.53(-0.97%) |
Apr 09, 2018 | 363.45 | 370.35 | 361.65 | 362.99 | 604,383 | +2.24(+0.62%) |
Apr 06, 2018 | 360.75 | 585,453 | -5.81(-1.58%) | |||
Apr 05, 2018 | 365.69 | 367.46 | 362.50 | 366.56 | 435,532 | +1.42(+0.39%) |
Apr 04, 2018 | 360.00 | 366.19 | 358.31 | 365.14 | 561,801 | +3.00(+0.83%) |
Apr 03, 2018 | 362.59 | 365.53 | 358.93 | 362.13 | 527,475 | +0.04(+0.01%) |
Apr 02, 2018 | 371.46 | 372.07 | 357.79 | 362.09 | 707,840 | -8.50(-2.29%) |
Mar 29, 2018 | 370.59 | 370.59 | 370.59 | 0 | +0.99(+0.27%) | |
Mar 28, 2018 | 364.62 | 370.86 | 364.22 | 369.60 | 666,259 | +6.33(+1.74%) |
Mar 27, 2018 | 364.05 | 369.80 | 358.06 | 363.27 | 583,488 | +0.24(+0.07%) |
Mar 26, 2018 | 359.69 | 363.61 | 358.38 | 363.03 | 508,237 | +7.03(+1.97%) |
Mar 23, 2018 | 370.24 | 371.45 | 355.40 | 356.00 | 961,622 | -14.09(-3.81%) |
Mar 22, 2018 | 364.14 | 372.99 | 361.44 | 370.09 | 1,155,183 | +5.09(+1.39%) |
Mar 21, 2018 | 368.46 | 368.68 | 361.33 | 365.01 | 698,194 | -3.03(-0.82%) |
Mar 20, 2018 | 364.55 | 368.66 | 364.55 | 368.04 | 478,574 | +3.15(+0.86%) |
Mar 19, 2018 | 368.11 | 370.62 | 362.60 | 364.89 | 1,066,624 | -7.25(-1.95%) |
Mar 16, 2018 | 369.87 | 373.12 | 366.70 | 372.14 | 1,210,586 | +4.13(+1.12%) |
Mar 15, 2018 | 365.66 | 368.41 | 364.01 | 368.01 | 797,992 | +1.35(+0.37%) |
Mar 14, 2018 | 358.86 | 369.08 | 358.19 | 366.66 | 1,025,783 | +7.35(+2.04%) |
Mar 13, 2018 | 352.20 | 359.79 | 352.15 | 359.32 | 904,514 | +8.92(+2.55%) |
Mar 12, 2018 | 352.29 | 354.42 | 349.97 | 350.39 | 1,226,674 | +0.17(+0.05%) |
Mar 09, 2018 | 346.80 | 350.42 | 344.63 | 350.22 | 515,375 | +5.09(+1.47%) |
Mar 08, 2018 | 348.36 | 348.36 | 343.32 | 345.13 | 619,557 | -1.74(-0.50%) |
Mar 07, 2018 | 349.34 | 346.87 | 732,707 | -0.21(-0.06%) | ||
Mar 06, 2018 | 343.79 | 350.10 | 342.95 | 347.08 | 488,023 | +2.76(+0.80%) |
Mar 05, 2018 | 328.62 | 346.54 | 328.62 | 344.33 | 481,346 | +5.93(+1.75%) |
Mar 02, 2018 | 341.80 | 343.01 | 332.27 | 338.40 | 911,724 | -3.96(-1.16%) |