Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 264.18 | 265.41 | 260.43 | 262.04 | 155,711 | -2.63(-0.99%) |
May 30, 2018 | 263.80 | 266.72 | 263.26 | 264.67 | 277,311 | +1.44(+0.55%) |
May 29, 2018 | 264.30 | 267.58 | 261.38 | 263.23 | 225,064 | -2.34(-0.88%) |
May 25, 2018 | 265.57 | 265.57 | 265.57 | 0 | +0.09(+0.03%) | |
May 24, 2018 | 264.34 | 266.25 | 263.17 | 265.48 | 92,825 | +1.48(+0.56%) |
May 23, 2018 | 262.00 | 264.67 | 260.76 | 264.00 | 120,036 | +0.46(+0.17%) |
May 22, 2018 | 265.21 | 266.01 | 262.97 | 263.54 | 110,791 | -1.73(-0.65%) |
May 21, 2018 | 268.26 | 270.00 | 262.74 | 265.27 | 171,003 | -1.56(-0.58%) |
May 18, 2018 | 266.45 | 268.85 | 265.83 | 266.83 | 182,087 | +0.27(+0.10%) |
May 17, 2018 | 268.08 | 269.66 | 266.15 | 266.56 | 131,185 | -0.66(-0.25%) |
May 16, 2018 | 266.16 | 270.29 | 265.89 | 267.22 | 203,786 | +0.67(+0.25%) |
May 15, 2018 | 260.32 | 266.96 | 258.15 | 266.55 | 259,235 | +5.65(+2.17%) |
May 14, 2018 | 253.60 | 263.96 | 252.50 | 260.90 | 556,657 | +6.70(+2.64%) |
May 11, 2018 | 253.01 | 254.81 | 252.40 | 254.20 | 89,536 | +1.32(+0.52%) |
May 10, 2018 | 252.28 | 254.21 | 251.02 | 252.88 | 137,644 | +1.57(+0.62%) |
May 09, 2018 | 250.00 | 251.69 | 246.26 | 251.31 | 291,693 | +1.93(+0.77%) |
May 08, 2018 | 251.05 | 252.75 | 248.74 | 249.38 | 186,900 | -1.19(-0.47%) |
May 07, 2018 | 251.72 | 253.16 | 249.98 | 250.57 | 162,586 | -0.49(-0.20%) |
May 04, 2018 | 246.06 | 251.85 | 244.47 | 251.06 | 280,893 | +4.27(+1.73%) |
May 03, 2018 | 236.85 | 248.96 | 236.85 | 246.79 | 413,439 | +8.83(+3.71%) |
May 02, 2018 | 239.69 | 245.73 | 237.14 | 237.96 | 211,168 | -0.95(-0.40%) |
May 01, 2018 | 243.10 | 243.10 | 236.78 | 238.91 | 300,644 | -4.11(-1.69%) |
Apr 30, 2018 | 244.76 | 246.54 | 241.65 | 243.02 | 255,457 | -2.11(-0.86%) |
Apr 27, 2018 | 242.82 | 246.78 | 241.59 | 245.13 | 231,815 | +2.63(+1.08%) |
Apr 26, 2018 | 240.64 | 243.89 | 240.63 | 242.50 | 113,095 | +1.51(+0.63%) |
Apr 25, 2018 | 242.31 | 242.49 | 239.73 | 240.99 | 253,352 | -0.53(-0.22%) |
Apr 24, 2018 | 242.63 | 244.13 | 240.48 | 241.52 | 128,024 | -0.87(-0.36%) |
Apr 23, 2018 | 245.42 | 247.74 | 242.28 | 242.39 | 112,821 | -2.26(-0.92%) |
Apr 20, 2018 | 243.72 | 246.00 | 242.28 | 244.65 | 208,797 | +1.08(+0.44%) |
Apr 19, 2018 | 243.20 | 245.00 | 241.50 | 243.57 | 140,937 | -0.61(-0.25%) |
Apr 18, 2018 | 243.59 | 245.33 | 243.03 | 244.18 | 187,608 | +1.53(+0.63%) |
Apr 17, 2018 | 244.47 | 244.47 | 241.21 | 242.65 | 140,166 | -0.07(-0.03%) |
Apr 16, 2018 | 241.59 | 243.63 | 240.11 | 242.72 | 164,684 | +1.24(+0.51%) |
Apr 13, 2018 | 241.00 | 242.79 | 239.28 | 241.48 | 175,686 | +0.81(+0.34%) |
Apr 12, 2018 | 244.94 | 245.80 | 239.00 | 240.67 | 175,511 | -3.58(-1.47%) |
Apr 11, 2018 | 244.30 | 246.66 | 242.56 | 244.25 | 89,309 | -1.46(-0.59%) |
Apr 10, 2018 | 247.34 | 247.76 | 244.38 | 245.71 | 183,292 | -0.01(-0.00%) |
Apr 09, 2018 | 245.91 | 248.09 | 243.26 | 245.72 | 196,573 | +0.60(+0.24%) |
Apr 06, 2018 | 243.76 | 246.36 | 242.40 | 245.12 | 161,481 | +0.34(+0.14%) |
Apr 05, 2018 | 242.80 | 245.20 | 241.72 | 244.78 | 109,299 | +2.45(+1.01%) |
Apr 04, 2018 | 239.26 | 243.96 | 239.26 | 242.33 | 175,873 | +0.57(+0.24%) |
Apr 03, 2018 | 244.00 | 244.00 | 238.40 | 241.76 | 234,114 | -1.06(-0.44%) |
Apr 02, 2018 | 244.82 | 245.50 | 239.69 | 242.82 | 288,465 | -2.98(-1.21%) |
Mar 29, 2018 | 245.80 | 245.80 | 245.80 | 0 | +3.28(+1.35%) | |
Mar 28, 2018 | 243.39 | 244.90 | 240.90 | 242.52 | 182,927 | -1.08(-0.44%) |
Mar 27, 2018 | 245.87 | 247.00 | 242.01 | 243.60 | 123,120 | -1.71(-0.70%) |
Mar 26, 2018 | 244.00 | 246.32 | 243.00 | 245.31 | 116,987 | +3.65(+1.51%) |
Mar 23, 2018 | 244.00 | 245.64 | 240.49 | 241.66 | 183,897 | -2.74(-1.12%) |
Mar 22, 2018 | 242.27 | 249.25 | 240.84 | 244.40 | 208,086 | +0.34(+0.14%) |
Mar 21, 2018 | 241.44 | 244.84 | 240.44 | 244.06 | 177,793 | +2.12(+0.88%) |
Mar 20, 2018 | 239.35 | 242.59 | 237.67 | 241.94 | 157,337 | +3.58(+1.50%) |
Mar 19, 2018 | 243.31 | 243.31 | 237.21 | 238.36 | 197,195 | -5.51(-2.26%) |
Mar 16, 2018 | 247.87 | 248.46 | 243.71 | 243.87 | 166,306 | -3.48(-1.41%) |
Mar 15, 2018 | 247.64 | 249.44 | 244.21 | 247.35 | 81,343 | -0.46(-0.19%) |
Mar 14, 2018 | 247.57 | 248.52 | 243.06 | 247.81 | 152,872 | +0.96(+0.39%) |
Mar 13, 2018 | 251.19 | 252.25 | 246.37 | 246.85 | 170,996 | -2.93(-1.17%) |
Mar 12, 2018 | 245.48 | 254.50 | 245.48 | 249.78 | 298,683 | +5.16(+2.11%) |
Mar 09, 2018 | 245.46 | 247.00 | 242.05 | 244.62 | 93,411 | +0.26(+0.11%) |
Mar 08, 2018 | 243.69 | 245.82 | 241.32 | 244.36 | 149,965 | +1.80(+0.74%) |
Mar 07, 2018 | 243.99 | 240.58 | 242.56 | 188,376 | +0.00(+0.00%) | |
Mar 06, 2018 | 242.78 | 245.45 | 238.16 | 242.56 | 217,533 | -0.36(-0.15%) |
Mar 05, 2018 | 239.12 | 243.48 | 238.72 | 242.92 | 211,228 | +3.59(+1.50%) |
Mar 02, 2018 | 238.24 | 240.07 | 237.63 | 239.33 | 237,952 | -0.67(-0.28%) |