Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 200.15 | 201.36 | 198.02 | 198.48 | 3,370,797 | -1.73(-0.86%) |
May 30, 2018 | 198.35 | 200.49 | 197.20 | 200.21 | 1,345,814 | +3.23(+1.64%) |
May 29, 2018 | 198.82 | 198.82 | 195.80 | 196.97 | 1,541,513 | -3.42(-1.71%) |
May 25, 2018 | 200.40 | 200.40 | 200.40 | 0 | -1.68(-0.83%) | |
May 24, 2018 | 202.90 | 203.65 | 201.62 | 202.07 | 1,132,324 | -0.58(-0.29%) |
May 23, 2018 | 200.85 | 203.40 | 200.85 | 202.65 | 1,579,862 | +0.64(+0.31%) |
May 22, 2018 | 206.46 | 206.46 | 201.38 | 202.02 | 1,316,382 | -2.88(-1.41%) |
May 21, 2018 | 202.27 | 205.26 | 201.82 | 204.90 | 1,460,974 | +3.36(+1.67%) |
May 18, 2018 | 200.55 | 201.87 | 199.90 | 201.54 | 1,128,730 | +0.71(+0.35%) |
May 17, 2018 | 201.58 | 202.03 | 200.04 | 200.84 | 1,363,690 | -0.58(-0.29%) |
May 16, 2018 | 201.05 | 202.40 | 200.34 | 201.42 | 1,340,567 | +0.11(+0.05%) |
May 15, 2018 | 202.41 | 203.67 | 200.25 | 201.31 | 1,439,886 | -2.18(-1.07%) |
May 14, 2018 | 201.99 | 204.06 | 201.85 | 203.49 | 1,207,952 | +1.74(+0.86%) |
May 11, 2018 | 202.30 | 203.05 | 200.25 | 201.75 | 1,039,622 | -0.22(-0.11%) |
May 10, 2018 | 200.65 | 202.65 | 199.82 | 201.97 | 1,074,083 | +1.88(+0.94%) |
May 09, 2018 | 199.26 | 201.03 | 195.92 | 200.09 | 1,160,201 | +1.83(+0.92%) |
May 08, 2018 | 201.04 | 201.53 | 196.88 | 198.26 | 1,637,568 | -3.43(-1.70%) |
May 07, 2018 | 201.60 | 203.15 | 201.17 | 201.69 | 1,115,805 | +0.47(+0.23%) |
May 04, 2018 | 202.47 | 203.23 | 199.63 | 201.23 | 1,610,547 | -2.21(-1.09%) |
May 03, 2018 | 206.36 | 206.36 | 199.18 | 203.44 | 1,882,194 | -2.74(-1.33%) |
May 02, 2018 | 208.54 | 209.68 | 206.18 | 206.18 | 1,572,170 | -3.15(-1.51%) |
May 01, 2018 | 206.70 | 209.42 | 206.62 | 209.34 | 1,127,606 | +1.65(+0.79%) |
Apr 30, 2018 | 210.71 | 211.34 | 207.64 | 207.69 | 1,512,264 | -2.14(-1.02%) |
Apr 27, 2018 | 208.56 | 210.12 | 207.45 | 209.83 | 1,046,772 | +1.23(+0.59%) |
Apr 26, 2018 | 206.20 | 208.87 | 205.42 | 208.60 | 991,546 | +3.05(+1.48%) |
Apr 25, 2018 | 206.02 | 206.81 | 203.97 | 205.56 | 1,253,038 | -1.25(-0.60%) |
Apr 24, 2018 | 209.38 | 210.37 | 204.87 | 206.80 | 1,165,658 | -1.92(-0.92%) |
Apr 23, 2018 | 209.47 | 209.59 | 207.64 | 208.72 | 835,541 | +0.12(+0.06%) |
Apr 20, 2018 | 211.22 | 211.27 | 207.85 | 208.59 | 1,119,142 | -2.11(-1.00%) |
Apr 19, 2018 | 209.95 | 211.50 | 209.43 | 210.71 | 1,165,074 | +0.76(+0.36%) |
Apr 18, 2018 | 209.52 | 210.49 | 208.39 | 209.94 | 842,223 | +0.86(+0.41%) |
Apr 17, 2018 | 206.84 | 209.59 | 205.47 | 209.08 | 1,239,092 | +3.46(+1.68%) |
Apr 16, 2018 | 203.20 | 207.18 | 202.63 | 205.63 | 1,313,874 | +3.76(+1.86%) |
Apr 13, 2018 | 201.12 | 202.83 | 200.31 | 201.87 | 1,074,217 | +1.72(+0.86%) |
Apr 12, 2018 | 200.49 | 201.21 | 199.37 | 200.15 | 1,038,094 | +1.20(+0.60%) |
Apr 11, 2018 | 198.99 | 200.01 | 198.00 | 198.94 | 968,319 | -1.38(-0.69%) |
Apr 10, 2018 | 198.36 | 203.01 | 198.12 | 200.32 | 1,899,122 | +5.60(+2.87%) |
Apr 09, 2018 | 193.67 | 197.31 | 193.19 | 194.73 | 1,315,330 | +1.70(+0.88%) |
Apr 06, 2018 | 195.76 | 196.85 | 190.07 | 193.02 | 1,474,376 | -4.15(-2.10%) |
Apr 05, 2018 | 196.89 | 197.58 | 195.32 | 197.17 | 1,164,862 | +1.21(+0.62%) |
Apr 04, 2018 | 192.15 | 196.25 | 191.11 | 195.96 | 1,768,039 | +1.75(+0.90%) |
Apr 03, 2018 | 191.57 | 194.38 | 189.75 | 194.21 | 1,633,304 | +3.15(+1.65%) |
Apr 02, 2018 | 193.46 | 193.98 | 188.29 | 191.05 | 1,672,452 | -3.04(-1.57%) |
Mar 29, 2018 | 194.10 | 194.10 | 194.10 | 0 | +3.82(+2.01%) | |
Mar 28, 2018 | 191.51 | 192.46 | 189.71 | 190.27 | 1,073,953 | -0.53(-0.28%) |
Mar 27, 2018 | 193.30 | 194.37 | 189.64 | 190.80 | 1,520,367 | -2.00(-1.04%) |
Mar 26, 2018 | 190.76 | 193.11 | 189.06 | 192.80 | 1,283,148 | +4.17(+2.21%) |
Mar 23, 2018 | 191.81 | 192.76 | 188.45 | 188.63 | 1,967,825 | -2.37(-1.24%) |
Mar 22, 2018 | 194.77 | 196.44 | 190.92 | 191.01 | 1,137,812 | -4.70(-2.40%) |
Mar 21, 2018 | 197.41 | 197.65 | 195.18 | 195.71 | 841,831 | -1.25(-0.64%) |
Mar 20, 2018 | 197.28 | 198.03 | 196.11 | 196.97 | 799,874 | +0.33(+0.17%) |
Mar 19, 2018 | 199.93 | 200.24 | 195.33 | 196.63 | 1,297,184 | -3.35(-1.68%) |
Mar 16, 2018 | 200.99 | 201.53 | 199.92 | 199.98 | 1,620,413 | -0.79(-0.39%) |
Mar 15, 2018 | 200.61 | 202.45 | 199.71 | 200.77 | 999,614 | +0.56(+0.28%) |
Mar 14, 2018 | 201.14 | 201.47 | 199.00 | 200.21 | 1,467,523 | -0.29(-0.15%) |
Mar 13, 2018 | 203.31 | 203.39 | 200.28 | 200.50 | 1,066,995 | -1.48(-0.73%) |
Mar 12, 2018 | 203.77 | 204.04 | 201.75 | 201.98 | 1,186,875 | -0.56(-0.27%) |
Mar 09, 2018 | 201.05 | 203.54 | 199.28 | 202.54 | 1,632,083 | +2.40(+1.20%) |
Mar 08, 2018 | 196.09 | 200.64 | 196.08 | 200.14 | 1,252,035 | +4.56(+2.33%) |
Mar 07, 2018 | 195.93 | 195.58 | 1,134,072 | +1.91(+0.99%) | ||
Mar 06, 2018 | 194.52 | 195.86 | 192.15 | 193.67 | 1,637,667 | -0.28(-0.14%) |
Mar 05, 2018 | 193.70 | 194.89 | 192.15 | 193.94 | 1,991,560 | -0.34(-0.18%) |
Mar 02, 2018 | 193.36 | 195.25 | 192.98 | 194.28 | 1,136,072 | -0.42(-0.22%) |