Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 251.45 | 254.69 | 249.35 | 250.80 | 185,787 | -1.30(-0.52%) |
May 30, 2018 | 250.90 | 253.45 | 249.95 | 252.10 | 198,322 | +2.15(+0.86%) |
May 29, 2018 | 248.00 | 251.80 | 247.60 | 249.95 | 191,496 | +1.60(+0.64%) |
May 25, 2018 | 248.35 | 248.35 | 248.35 | 0 | +0.85(+0.34%) | |
May 24, 2018 | 248.70 | 248.95 | 246.30 | 247.50 | 213,765 | -0.65(-0.26%) |
May 23, 2018 | 245.85 | 249.20 | 243.50 | 248.15 | 196,738 | +2.00(+0.81%) |
May 22, 2018 | 249.40 | 249.80 | 246.00 | 246.15 | 123,069 | -2.75(-1.10%) |
May 21, 2018 | 250.00 | 252.00 | 247.85 | 248.90 | 194,114 | +0.90(+0.36%) |
May 18, 2018 | 247.50 | 249.50 | 246.60 | 248.00 | 329,125 | +0.20(+0.08%) |
May 17, 2018 | 247.70 | 249.35 | 245.55 | 247.80 | 194,267 | +1.10(+0.45%) |
May 16, 2018 | 244.80 | 249.22 | 244.80 | 246.70 | 325,704 | +1.30(+0.53%) |
May 15, 2018 | 243.80 | 248.50 | 243.50 | 245.40 | 215,985 | -0.45(-0.18%) |
May 14, 2018 | 249.15 | 251.50 | 245.00 | 245.85 | 351,176 | -1.75(-0.71%) |
May 11, 2018 | 249.65 | 249.65 | 245.90 | 247.60 | 320,269 | -1.20(-0.48%) |
May 10, 2018 | 246.40 | 250.00 | 244.10 | 248.80 | 282,542 | +2.45(+0.99%) |
May 09, 2018 | 240.80 | 248.15 | 239.90 | 246.35 | 337,686 | +5.45(+2.26%) |
May 08, 2018 | 236.85 | 241.35 | 233.31 | 240.90 | 307,583 | +0.65(+0.27%) |
May 07, 2018 | 237.90 | 244.15 | 235.15 | 240.25 | 438,878 | +2.95(+1.24%) |
May 04, 2018 | 236.00 | 240.45 | 228.00 | 237.30 | 1,045,875 | +8.95(+3.92%) |
May 03, 2018 | 231.30 | 233.80 | 225.95 | 228.35 | 527,405 | -3.45(-1.49%) |
May 02, 2018 | 229.95 | 237.00 | 228.64 | 231.80 | 453,887 | +2.45(+1.07%) |
May 01, 2018 | 226.00 | 230.00 | 224.45 | 229.35 | 441,818 | +1.60(+0.70%) |
Apr 30, 2018 | 227.90 | 231.25 | 227.30 | 227.75 | 339,960 | +0.65(+0.29%) |
Apr 27, 2018 | 225.30 | 229.00 | 223.70 | 227.10 | 297,007 | +3.80(+1.70%) |
Apr 26, 2018 | 223.50 | 224.95 | 221.75 | 223.30 | 108,545 | +1.30(+0.59%) |
Apr 25, 2018 | 219.50 | 222.35 | 214.65 | 222.00 | 219,588 | +2.55(+1.16%) |
Apr 24, 2018 | 219.95 | 224.30 | 216.35 | 219.45 | 187,174 | +0.25(+0.11%) |
Apr 23, 2018 | 219.55 | 223.40 | 217.85 | 219.20 | 237,278 | +2.45(+1.13%) |
Apr 20, 2018 | 221.65 | 222.25 | 216.50 | 216.75 | 213,273 | -4.90(-2.21%) |
Apr 19, 2018 | 218.65 | 222.30 | 218.00 | 221.65 | 261,632 | +1.75(+0.80%) |
Apr 18, 2018 | 217.95 | 220.05 | 213.76 | 219.90 | 192,471 | +3.50(+1.62%) |
Apr 17, 2018 | 208.60 | 217.12 | 208.50 | 216.40 | 338,614 | +10.85(+5.28%) |
Apr 16, 2018 | 205.05 | 207.85 | 200.25 | 205.55 | 474,088 | +1.65(+0.81%) |
Apr 13, 2018 | 203.85 | 210.80 | 198.20 | 203.90 | 1,073,753 | -15.75(-7.17%) |
Apr 12, 2018 | 218.75 | 220.54 | 214.80 | 219.65 | 185,023 | +3.70(+1.71%) |
Apr 11, 2018 | 211.55 | 218.65 | 205.75 | 215.95 | 304,075 | +3.35(+1.58%) |
Apr 10, 2018 | 213.00 | 213.95 | 210.50 | 212.60 | 177,045 | +2.75(+1.31%) |
Apr 09, 2018 | 208.85 | 212.55 | 207.74 | 209.85 | 194,483 | +3.30(+1.60%) |
Apr 06, 2018 | 207.95 | 211.22 | 205.21 | 206.55 | 232,074 | -2.95(-1.41%) |
Apr 05, 2018 | 210.00 | 212.94 | 206.80 | 209.50 | 245,187 | +0.65(+0.31%) |
Apr 04, 2018 | 200.20 | 209.95 | 197.50 | 208.85 | 293,528 | +6.00(+2.96%) |
Apr 03, 2018 | 197.40 | 203.35 | 197.40 | 202.85 | 324,172 | +6.80(+3.47%) |
Apr 02, 2018 | 199.55 | 200.90 | 193.95 | 196.05 | 359,201 | -5.00(-2.49%) |
Mar 29, 2018 | 201.05 | 201.05 | 201.05 | 0 | +4.35(+2.21%) | |
Mar 28, 2018 | 195.65 | 198.20 | 191.20 | 196.70 | 303,139 | +0.45(+0.23%) |
Mar 27, 2018 | 196.40 | 203.15 | 193.85 | 196.25 | 314,556 | +0.10(+0.05%) |
Mar 26, 2018 | 194.45 | 198.44 | 190.70 | 196.15 | 304,396 | +5.20(+2.72%) |
Mar 23, 2018 | 194.90 | 197.70 | 190.70 | 190.95 | 222,528 | -3.35(-1.72%) |
Mar 22, 2018 | 197.75 | 199.35 | 193.55 | 194.30 | 191,493 | -4.55(-2.29%) |
Mar 21, 2018 | 199.40 | 201.35 | 197.80 | 198.85 | 184,285 | -0.75(-0.38%) |
Mar 20, 2018 | 194.25 | 199.75 | 193.30 | 199.60 | 224,002 | +4.70(+2.41%) |
Mar 19, 2018 | 198.95 | 199.65 | 190.70 | 194.90 | 273,208 | -5.60(-2.79%) |
Mar 16, 2018 | 197.90 | 201.65 | 196.10 | 200.50 | 359,542 | +2.65(+1.34%) |
Mar 15, 2018 | 199.95 | 202.25 | 197.10 | 197.85 | 176,592 | -1.40(-0.70%) |
Mar 14, 2018 | 201.65 | 202.43 | 197.40 | 199.25 | 221,950 | -0.75(-0.38%) |
Mar 13, 2018 | 207.30 | 208.05 | 199.30 | 200.00 | 252,116 | -7.10(-3.43%) |
Mar 12, 2018 | 204.35 | 208.00 | 203.50 | 207.10 | 223,819 | +3.75(+1.84%) |
Mar 09, 2018 | 199.40 | 206.70 | 199.20 | 203.35 | 416,570 | +5.90(+2.99%) |
Mar 08, 2018 | 201.00 | 203.00 | 196.85 | 197.45 | 298,498 | -2.55(-1.28%) |
Mar 07, 2018 | 196.85 | 201.45 | 196.85 | 200.00 | 293,063 | +1.30(+0.65%) |
Mar 06, 2018 | 195.00 | 199.85 | 193.50 | 198.70 | 425,428 | +4.65(+2.40%) |
Mar 05, 2018 | 197.75 | 199.95 | 192.65 | 194.05 | 343,896 | -5.70(-2.85%) |
Mar 02, 2018 | 190.15 | 200.20 | 190.15 | 199.75 | 422,172 | +7.50(+3.90%) |