Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 348.90 | 357.22 | 344.28 | 345.21 | 261,269 | -8.78(-2.48%) |
May 30, 2018 | 340.58 | 358.14 | 340.12 | 353.99 | 430,917 | +16.64(+4.93%) |
May 29, 2018 | 329.96 | 339.20 | 327.18 | 337.35 | 220,707 | +0.93(+0.27%) |
May 25, 2018 | 336.43 | 336.43 | 336.43 | 0 | -24.03(-6.67%) | |
May 24, 2018 | 359.07 | 366.00 | 355.60 | 360.46 | 225,489 | -6.01(-1.64%) |
May 23, 2018 | 368.77 | 375.24 | 360.92 | 366.46 | 294,552 | -6.01(-1.61%) |
May 22, 2018 | 384.02 | 388.64 | 370.85 | 372.47 | 274,715 | -11.09(-2.89%) |
May 21, 2018 | 389.11 | 389.11 | 380.79 | 383.56 | 402,190 | -0.46(-0.12%) |
May 18, 2018 | 397.89 | 401.58 | 384.02 | 384.02 | 294,819 | -13.86(-3.48%) |
May 17, 2018 | 391.88 | 409.67 | 391.42 | 397.89 | 501,791 | +10.17(+2.62%) |
May 16, 2018 | 378.02 | 391.42 | 376.40 | 387.72 | 528,495 | +11.55(+3.07%) |
May 15, 2018 | 374.32 | 378.48 | 366.46 | 376.17 | 322,374 | +5.08(+1.37%) |
May 14, 2018 | 366.93 | 376.17 | 364.85 | 371.08 | 480,175 | +6.47(+1.77%) |
May 11, 2018 | 366.00 | 370.16 | 362.77 | 364.62 | 318,972 | -1.39(-0.38%) |
May 10, 2018 | 360.92 | 368.77 | 351.21 | 366.00 | 1,577,757 | -5.08(-1.37%) |
May 09, 2018 | 377.09 | 390.03 | 370.62 | 371.08 | 192,627 | +1.85(+0.50%) |
May 08, 2018 | 363.69 | 369.70 | 347.29 | 369.24 | 238,791 | +4.16(+1.14%) |
May 07, 2018 | 353.99 | 378.48 | 352.13 | 365.08 | 228,871 | +16.64(+4.77%) |
May 04, 2018 | 346.59 | 353.52 | 341.97 | 348.44 | 177,155 | +0.92(+0.27%) |
May 03, 2018 | 349.83 | 351.44 | 333.19 | 347.52 | 183,616 | -1.85(-0.53%) |
May 02, 2018 | 330.88 | 357.22 | 329.03 | 349.37 | 290,829 | +12.48(+3.70%) |
May 01, 2018 | 347.52 | 351.68 | 333.65 | 336.89 | 329,615 | -14.79(-4.20%) |
Apr 30, 2018 | 351.21 | 358.14 | 350.29 | 351.68 | 119,596 | -1.85(-0.52%) |
Apr 27, 2018 | 357.68 | 361.38 | 350.75 | 353.52 | 146,417 | -8.32(-2.30%) |
Apr 26, 2018 | 355.83 | 368.31 | 355.83 | 361.84 | 135,896 | +7.39(+2.09%) |
Apr 25, 2018 | 348.90 | 358.14 | 343.36 | 354.45 | 158,490 | +3.23(+0.92%) |
Apr 24, 2018 | 359.99 | 364.15 | 348.90 | 351.21 | 112,146 | -5.55(-1.55%) |
Apr 23, 2018 | 354.45 | 359.53 | 347.05 | 356.76 | 145,648 | -0.46(-0.13%) |
Apr 20, 2018 | 358.14 | 361.15 | 350.75 | 357.22 | 132,762 | -4.16(-1.15%) |
Apr 19, 2018 | 363.69 | 370.39 | 358.14 | 361.38 | 180,815 | +0.00(+0.00%) |
Apr 18, 2018 | 357.68 | 369.70 | 356.76 | 361.38 | 192,968 | +10.63(+3.03%) |
Apr 17, 2018 | 347.05 | 355.37 | 344.74 | 350.75 | 156,396 | +4.16(+1.20%) |
Apr 16, 2018 | 349.37 | 350.75 | 343.82 | 346.59 | 117,718 | -3.70(-1.06%) |
Apr 13, 2018 | 351.21 | 360.42 | 349.37 | 350.29 | 194,497 | +1.85(+0.53%) |
Apr 12, 2018 | 347.98 | 352.37 | 341.51 | 348.44 | 134,574 | +0.46(+0.13%) |
Apr 11, 2018 | 327.18 | 353.52 | 327.18 | 347.98 | 262,261 | +20.80(+6.36%) |
Apr 10, 2018 | 316.09 | 332.73 | 314.24 | 327.18 | 181,948 | +18.02(+5.83%) |
Apr 09, 2018 | 312.86 | 316.09 | 308.70 | 309.16 | 118,524 | +0.00(+0.00%) |
Apr 06, 2018 | 313.32 | 319.10 | 304.08 | 309.16 | 128,379 | -8.78(-2.76%) |
Apr 05, 2018 | 305.00 | 321.41 | 304.54 | 317.94 | 190,960 | +15.71(+5.20%) |
Apr 04, 2018 | 296.22 | 304.08 | 294.37 | 302.23 | 192,760 | -3.70(-1.21%) |
Apr 03, 2018 | 304.08 | 307.54 | 297.61 | 305.93 | 157,208 | +4.16(+1.38%) |
Apr 02, 2018 | 321.18 | 321.18 | 296.22 | 301.77 | 185,052 | -21.26(-6.58%) |
Mar 29, 2018 | 323.02 | 323.02 | 323.02 | 0 | +6.47(+2.04%) | |
Mar 28, 2018 | 318.40 | 322.56 | 313.32 | 316.55 | 108,464 | -4.16(-1.30%) |
Mar 27, 2018 | 341.05 | 341.97 | 317.94 | 320.71 | 144,766 | -19.41(-5.71%) |
Mar 26, 2018 | 344.74 | 344.74 | 328.34 | 340.12 | 124,106 | +0.92(+0.27%) |
Mar 23, 2018 | 336.43 | 347.98 | 329.56 | 339.20 | 194,585 | +6.01(+1.80%) |
Mar 22, 2018 | 343.82 | 356.30 | 331.34 | 333.19 | 261,142 | -15.71(-4.50%) |
Mar 21, 2018 | 329.49 | 351.21 | 324.41 | 348.90 | 204,429 | +24.03(+7.40%) |
Mar 20, 2018 | 323.02 | 327.64 | 319.79 | 324.87 | 138,372 | +6.01(+1.88%) |
Mar 19, 2018 | 323.02 | 323.02 | 310.31 | 318.87 | 129,936 | -4.62(-1.43%) |
Mar 16, 2018 | 319.79 | 329.73 | 317.02 | 323.49 | 234,872 | +4.62(+1.45%) |
Mar 15, 2018 | 329.03 | 330.65 | 313.78 | 318.87 | 173,773 | -9.70(-2.95%) |
Mar 14, 2018 | 331.34 | 332.73 | 325.80 | 328.57 | 100,341 | -0.46(-0.14%) |
Mar 13, 2018 | 335.50 | 340.12 | 325.33 | 329.03 | 143,532 | -5.55(-1.66%) |
Mar 12, 2018 | 329.49 | 340.12 | 328.11 | 334.58 | 218,444 | +5.55(+1.69%) |
Mar 09, 2018 | 325.37 | 336.82 | 324.91 | 329.03 | 184,272 | +7.79(+2.42%) |
Mar 08, 2018 | 323.07 | 326.05 | 314.37 | 321.24 | 98,909 | +1.83(+0.57%) |
Mar 07, 2018 | 313.91 | 319.41 | 127,763 | -5.04(-1.55%) | ||
Mar 06, 2018 | 327.20 | 330.41 | 320.32 | 324.45 | 127,583 | +0.92(+0.28%) |
Mar 05, 2018 | 306.12 | 326.74 | 305.20 | 323.53 | 163,258 | +14.21(+4.59%) |
Mar 02, 2018 | 299.25 | 310.24 | 293.75 | 309.33 | 122,386 | +4.58(+1.50%) |