Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 215.26 | 215.71 | 214.26 | 214.26 | 3,496 | -1.81(-0.84%) |
May 30, 2018 | 215.51 | 216.26 | 215.51 | 216.07 | 893 | +2.03(+0.95%) |
May 29, 2018 | 213.16 | 214.03 | 213.16 | 214.03 | 1,133 | -0.32(-0.15%) |
May 25, 2018 | 214.36 | 214.36 | 214.36 | 0 | -0.42(-0.19%) | |
May 24, 2018 | 214.00 | 214.80 | 213.17 | 214.77 | 1,659 | +0.62(+0.29%) |
May 23, 2018 | 213.28 | 214.23 | 213.28 | 214.15 | 3,705 | +0.35(+0.16%) |
May 22, 2018 | 215.14 | 215.25 | 213.80 | 213.80 | 973 | -1.77(-0.82%) |
May 21, 2018 | 215.39 | 215.87 | 215.39 | 215.57 | 3,075 | +1.30(+0.60%) |
May 18, 2018 | 213.68 | 214.28 | 213.68 | 214.28 | 974 | -0.15(-0.07%) |
May 17, 2018 | 213.26 | 214.43 | 213.26 | 214.43 | 519 | +0.90(+0.42%) |
May 16, 2018 | 213.53 | 213.98 | 213.53 | 213.53 | 4,287 | +1.33(+0.63%) |
May 15, 2018 | 212.40 | 212.40 | 212.16 | 212.20 | 1,120 | -1.60(-0.75%) |
May 14, 2018 | 214.65 | 214.73 | 213.78 | 213.79 | 3,286 | -0.42(-0.19%) |
May 11, 2018 | 214.42 | 214.44 | 214.21 | 214.21 | 1,232 | -0.05(-0.02%) |
May 10, 2018 | 214.50 | 214.50 | 214.04 | 214.26 | 1,236 | +3.70(+1.76%) |
May 08, 2018 | 210.57 | 210.57 | 210.57 | 434 | -0.25(-0.12%) | |
May 07, 2018 | 209.03 | 210.82 | 209.03 | 210.82 | 7,219 | +1.85(+0.89%) |
May 04, 2018 | 205.16 | 208.97 | 205.01 | 208.97 | 2,281 | +2.96(+1.44%) |
May 03, 2018 | 204.40 | 206.26 | 204.40 | 206.01 | 1,365 | -0.54(-0.26%) |
May 02, 2018 | 206.54 | 206.54 | 206.54 | 206.54 | 848 | +0.16(+0.08%) |
May 01, 2018 | 205.88 | 206.38 | 204.90 | 206.38 | 2,861 | -0.19(-0.09%) |
Apr 30, 2018 | 207.39 | 207.39 | 206.44 | 206.58 | 1,496 | -0.48(-0.23%) |
Apr 27, 2018 | 208.12 | 208.12 | 206.22 | 207.05 | 2,133 | -0.43(-0.21%) |
Apr 26, 2018 | 206.71 | 207.95 | 206.30 | 207.48 | 1,475 | +2.55(+1.25%) |
Apr 25, 2018 | 205.36 | 205.64 | 204.22 | 204.93 | 1,699 | -0.14(-0.07%) |
Apr 24, 2018 | 210.33 | 210.33 | 205.07 | 205.07 | 7,871 | -3.72(-1.78%) |
Apr 23, 2018 | 210.42 | 210.78 | 208.79 | 208.79 | 2,675 | -0.54(-0.26%) |
Apr 20, 2018 | 210.82 | 210.82 | 209.33 | 209.33 | 1,089 | -0.81(-0.38%) |
Apr 19, 2018 | 210.99 | 211.22 | 209.89 | 210.13 | 9,800 | -2.62(-1.23%) |
Apr 18, 2018 | 212.68 | 212.75 | 212.68 | 212.75 | 1,002 | +1.14(+0.54%) |
Apr 17, 2018 | 210.64 | 211.64 | 210.64 | 211.61 | 3,652 | +3.33(+1.60%) |
Apr 16, 2018 | 207.58 | 208.28 | 207.58 | 208.28 | 1,417 | +2.79(+1.36%) |
Apr 13, 2018 | 207.80 | 207.80 | 205.08 | 205.49 | 3,176 | -1.87(-0.90%) |
Apr 12, 2018 | 206.95 | 207.45 | 206.85 | 207.36 | 2,547 | +1.44(+0.70%) |
Apr 11, 2018 | 206.30 | 206.44 | 205.92 | 205.92 | 915 | -0.41(-0.20%) |
Apr 10, 2018 | 205.77 | 206.37 | 204.50 | 206.33 | 4,119 | +2.46(+1.21%) |
Apr 09, 2018 | 204.11 | 205.12 | 203.86 | 203.86 | 4,290 | -0.52(-0.25%) |
Apr 06, 2018 | 206.08 | 206.08 | 204.30 | 204.38 | 4,298 | -2.54(-1.23%) |
Apr 05, 2018 | 207.55 | 207.55 | 206.45 | 206.92 | 4,952 | +1.70(+0.83%) |
Apr 04, 2018 | 200.94 | 205.22 | 200.94 | 205.22 | 1,311 | +2.07(+1.02%) |
Apr 03, 2018 | 202.45 | 203.54 | 201.73 | 203.15 | 16,613 | +2.60(+1.30%) |
Apr 02, 2018 | 205.56 | 206.32 | 200.39 | 200.55 | 23,276 | -7.45(-3.58%) |
Mar 29, 2018 | 208.00 | 208.00 | 208.00 | 0 | +4.68(+2.30%) | |
Mar 28, 2018 | 203.98 | 205.22 | 203.32 | 203.32 | 2,028 | -1.82(-0.89%) |
Mar 27, 2018 | 211.61 | 211.61 | 205.13 | 205.13 | 2,389 | -2.29(-1.11%) |
Mar 26, 2018 | 207.43 | 207.43 | 207.43 | 207.43 | 1,758 | +0.82(+0.40%) |
Mar 23, 2018 | 209.24 | 209.24 | 206.60 | 206.60 | 2,164 | -5.14(-2.43%) |
Mar 22, 2018 | 211.80 | 211.80 | 211.70 | 211.75 | 2,590 | -2.94(-1.37%) |
Mar 21, 2018 | 213.93 | 214.68 | 213.93 | 214.68 | 1,612 | +1.34(+0.63%) |
Mar 20, 2018 | 212.85 | 213.34 | 212.85 | 213.34 | 820 | +2.36(+1.12%) |
Mar 19, 2018 | 205.13 | 214.29 | 210.97 | 210.97 | 2,628 | -3.68(-1.71%) |
Mar 16, 2018 | 215.34 | 215.34 | 214.36 | 214.65 | 2,086 | +0.49(+0.23%) |
Mar 15, 2018 | 218.33 | 218.33 | 214.16 | 214.16 | 2,017 | -1.07(-0.50%) |
Mar 14, 2018 | 215.42 | 215.42 | 214.57 | 215.24 | 881 | -0.98(-0.46%) |
Mar 13, 2018 | 216.22 | 216.22 | 216.22 | 216.22 | 549 | -0.70(-0.32%) |
Mar 12, 2018 | 216.83 | 216.92 | 216.53 | 216.92 | 1,331 | +0.78(+0.36%) |
Mar 09, 2018 | 216.08 | 216.21 | 216.08 | 216.14 | 1,347 | +3.23(+1.51%) |
Mar 08, 2018 | 212.08 | 212.98 | 212.08 | 212.91 | 1,821 | +2.26(+1.07%) |
Mar 06, 2018 | 210.83 | 210.83 | 210.65 | 210.65 | 784 | +1.29(+0.62%) |
Mar 05, 2018 | 209.57 | 209.57 | 209.36 | 209.36 | 1,030 | +3.44(+1.67%) |
Mar 02, 2018 | 201.75 | 205.92 | 201.75 | 205.92 | 2,056 | +2.05(+1.01%) |