Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 357.03 | 363.24 | 355.01 | 357.57 | 1,000,508 | -4.00(-1.11%) |
May 30, 2018 | 354.86 | 363.40 | 354.86 | 361.57 | 669,942 | +4.68(+1.31%) |
May 29, 2018 | 350.18 | 357.38 | 347.40 | 356.89 | 654,246 | +7.25(+2.07%) |
May 25, 2018 | 349.64 | 349.64 | 349.64 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.81 | 353.20 | 347.05 | 348.69 | 677,421 | +2.32(+0.67%) |
May 23, 2018 | 344.15 | 346.88 | 342.08 | 346.37 | 613,701 | +1.11(+0.32%) |
May 22, 2018 | 349.46 | 349.85 | 344.42 | 345.26 | 459,098 | -2.95(-0.85%) |
May 21, 2018 | 346.86 | 348.38 | 344.77 | 348.21 | 538,964 | +2.59(+0.75%) |
May 18, 2018 | 342.17 | 349.04 | 342.12 | 345.62 | 708,056 | +3.52(+1.03%) |
May 17, 2018 | 345.77 | 347.26 | 340.52 | 342.11 | 476,308 | -3.43(-0.99%) |
May 16, 2018 | 348.40 | 352.92 | 344.46 | 345.54 | 474,853 | -2.29(-0.66%) |
May 15, 2018 | 353.34 | 354.53 | 346.30 | 347.83 | 617,585 | -8.63(-2.42%) |
May 14, 2018 | 358.69 | 360.63 | 355.46 | 356.45 | 306,649 | -3.53(-0.98%) |
May 11, 2018 | 358.29 | 363.68 | 356.66 | 359.98 | 482,122 | +2.89(+0.81%) |
May 10, 2018 | 349.53 | 357.35 | 348.90 | 357.09 | 435,694 | +9.40(+2.70%) |
May 09, 2018 | 348.67 | 349.59 | 345.88 | 347.69 | 540,322 | -0.15(-0.04%) |
May 08, 2018 | 351.56 | 352.85 | 344.36 | 347.85 | 1,092,432 | -5.21(-1.48%) |
May 07, 2018 | 361.95 | 363.17 | 351.31 | 353.06 | 787,521 | -8.71(-2.41%) |
May 04, 2018 | 354.89 | 363.46 | 354.89 | 361.77 | 612,551 | +5.15(+1.44%) |
May 03, 2018 | 373.52 | 378.89 | 352.13 | 356.62 | 1,608,760 | -23.25(-6.12%) |
May 02, 2018 | 378.14 | 388.08 | 376.43 | 379.87 | 1,169,316 | +0.95(+0.25%) |
May 01, 2018 | 376.91 | 380.57 | 374.32 | 378.92 | 502,590 | +2.01(+0.53%) |
Apr 30, 2018 | 378.42 | 379.25 | 375.36 | 376.91 | 600,807 | -0.32(-0.09%) |
Apr 27, 2018 | 372.86 | 378.17 | 371.75 | 377.24 | 542,393 | +4.54(+1.22%) |
Apr 26, 2018 | 369.91 | 374.89 | 367.20 | 372.69 | 407,209 | +5.26(+1.43%) |
Apr 25, 2018 | 365.99 | 368.48 | 363.82 | 367.44 | 513,953 | +0.61(+0.17%) |
Apr 24, 2018 | 366.35 | 367.87 | 364.86 | 366.83 | 687,652 | +1.75(+0.48%) |
Apr 23, 2018 | 364.21 | 366.21 | 362.89 | 365.08 | 634,649 | +1.36(+0.37%) |
Apr 20, 2018 | 368.32 | 371.08 | 362.87 | 363.72 | 459,042 | -2.97(-0.81%) |
Apr 19, 2018 | 369.51 | 369.51 | 363.67 | 366.68 | 426,853 | -4.31(-1.16%) |
Apr 18, 2018 | 368.62 | 371.73 | 366.50 | 370.99 | 539,649 | +3.96(+1.08%) |
Apr 17, 2018 | 363.71 | 370.22 | 361.05 | 367.03 | 646,672 | +3.80(+1.05%) |
Apr 16, 2018 | 360.82 | 364.23 | 359.20 | 363.24 | 442,853 | +3.65(+1.01%) |
Apr 13, 2018 | 360.12 | 362.68 | 358.22 | 359.59 | 386,102 | +0.22(+0.06%) |
Apr 12, 2018 | 367.48 | 367.79 | 358.95 | 359.37 | 400,504 | -6.97(-1.90%) |
Apr 11, 2018 | 361.19 | 368.92 | 359.78 | 366.33 | 519,834 | +3.04(+0.84%) |
Apr 10, 2018 | 369.34 | 371.89 | 360.68 | 363.30 | 678,123 | -3.56(-0.97%) |
Apr 09, 2018 | 367.33 | 374.30 | 365.50 | 366.86 | 598,008 | +2.27(+0.62%) |
Apr 06, 2018 | 364.60 | 579,278 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.59 | 371.38 | 366.36 | 370.46 | 430,939 | +1.43(+0.39%) |
Apr 04, 2018 | 363.84 | 370.10 | 362.12 | 369.03 | 555,876 | +3.04(+0.83%) |
Apr 03, 2018 | 366.45 | 369.43 | 362.75 | 365.99 | 521,912 | +0.05(+0.01%) |
Apr 02, 2018 | 375.42 | 376.04 | 361.61 | 365.95 | 700,374 | -8.59(-2.29%) |
Mar 29, 2018 | 374.54 | 374.54 | 374.54 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.50 | 374.81 | 368.10 | 373.54 | 659,232 | +6.39(+1.74%) |
Mar 27, 2018 | 367.93 | 373.74 | 361.87 | 367.14 | 577,334 | +0.24(+0.07%) |
Mar 26, 2018 | 363.52 | 367.49 | 362.20 | 366.90 | 502,877 | +7.10(+1.97%) |
Mar 23, 2018 | 374.18 | 375.41 | 359.19 | 359.80 | 951,480 | -14.24(-3.81%) |
Mar 22, 2018 | 368.02 | 376.97 | 365.30 | 374.04 | 1,142,999 | +5.14(+1.39%) |
Mar 21, 2018 | 372.39 | 372.61 | 365.18 | 368.90 | 690,830 | -3.06(-0.82%) |
Mar 20, 2018 | 368.43 | 372.59 | 368.43 | 371.96 | 473,526 | +3.18(+0.86%) |
Mar 19, 2018 | 372.03 | 374.57 | 366.46 | 368.78 | 1,055,374 | -7.33(-1.95%) |
Mar 16, 2018 | 373.81 | 377.10 | 370.61 | 376.11 | 1,197,818 | +4.17(+1.12%) |
Mar 15, 2018 | 369.56 | 372.34 | 367.89 | 371.93 | 789,576 | +1.36(+0.37%) |
Mar 14, 2018 | 362.68 | 373.01 | 362.01 | 370.57 | 1,014,964 | +7.43(+2.04%) |
Mar 13, 2018 | 355.95 | 363.63 | 355.91 | 363.15 | 894,974 | +9.02(+2.55%) |
Mar 12, 2018 | 356.04 | 358.19 | 353.70 | 354.13 | 1,213,736 | +0.17(+0.05%) |
Mar 09, 2018 | 350.50 | 354.15 | 348.31 | 353.96 | 509,939 | +5.14(+1.47%) |
Mar 08, 2018 | 352.07 | 352.07 | 346.98 | 348.81 | 613,023 | -1.76(-0.50%) |
Mar 07, 2018 | 353.06 | 350.57 | 724,979 | -0.22(-0.06%) | ||
Mar 06, 2018 | 347.45 | 353.83 | 346.61 | 350.79 | 482,876 | +2.79(+0.80%) |
Mar 05, 2018 | 332.13 | 350.23 | 332.13 | 348.00 | 476,269 | +5.99(+1.75%) |
Mar 02, 2018 | 345.45 | 346.66 | 335.82 | 342.01 | 902,108 | -4.00(-1.16%) |