Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 208.53 | 211.92 | 207.83 | 208.21 | 633,077 | -0.87(-0.42%) |
May 30, 2018 | 206.05 | 212.27 | 206.00 | 209.08 | 595,930 | +3.83(+1.87%) |
May 29, 2018 | 201.94 | 205.48 | 201.54 | 205.25 | 496,216 | +1.55(+0.76%) |
May 25, 2018 | 203.70 | 203.70 | 203.70 | 0 | +1.33(+0.66%) | |
May 24, 2018 | 203.93 | 205.00 | 202.04 | 202.37 | 267,153 | -1.79(-0.88%) |
May 23, 2018 | 199.44 | 204.56 | 199.44 | 204.16 | 516,266 | +4.17(+2.09%) |
May 22, 2018 | 201.51 | 201.97 | 199.73 | 199.99 | 375,124 | -1.20(-0.60%) |
May 21, 2018 | 202.43 | 203.39 | 200.49 | 201.19 | 432,029 | +0.43(+0.21%) |
May 18, 2018 | 195.87 | 201.25 | 195.15 | 200.76 | 539,076 | +5.17(+2.64%) |
May 17, 2018 | 199.30 | 200.00 | 194.04 | 195.59 | 887,357 | -3.83(-1.92%) |
May 16, 2018 | 206.00 | 206.00 | 196.00 | 199.42 | 1,559,121 | -9.50(-4.55%) |
May 15, 2018 | 209.28 | 209.57 | 205.63 | 208.92 | 361,252 | -1.96(-0.93%) |
May 14, 2018 | 211.00 | 212.70 | 209.89 | 210.88 | 230,908 | -0.50(-0.24%) |
May 11, 2018 | 209.60 | 211.80 | 209.37 | 211.38 | 329,078 | +2.28(+1.09%) |
May 10, 2018 | 206.79 | 209.98 | 206.15 | 209.10 | 427,618 | +2.48(+1.20%) |
May 09, 2018 | 205.82 | 207.95 | 203.83 | 206.62 | 292,990 | +1.66(+0.81%) |
May 08, 2018 | 205.48 | 205.48 | 203.15 | 204.96 | 544,368 | -2.57(-1.24%) |
May 07, 2018 | 215.75 | 217.89 | 206.00 | 207.53 | 804,790 | -4.67(-2.20%) |
May 04, 2018 | 200.00 | 212.47 | 198.31 | 212.20 | 939,756 | +16.42(+8.39%) |
May 03, 2018 | 191.97 | 195.97 | 189.41 | 195.78 | 553,137 | +2.61(+1.35%) |
May 02, 2018 | 194.69 | 195.87 | 192.07 | 193.17 | 617,130 | -1.89(-0.97%) |
May 01, 2018 | 194.02 | 195.48 | 193.36 | 195.06 | 447,927 | +0.57(+0.29%) |
Apr 30, 2018 | 197.82 | 198.34 | 194.09 | 194.49 | 425,522 | -2.70(-1.37%) |
Apr 27, 2018 | 199.59 | 199.75 | 195.78 | 197.19 | 289,123 | -1.87(-0.94%) |
Apr 26, 2018 | 195.15 | 199.55 | 194.74 | 199.06 | 400,947 | +4.45(+2.29%) |
Apr 25, 2018 | 193.69 | 195.25 | 191.58 | 194.61 | 324,514 | +0.76(+0.39%) |
Apr 24, 2018 | 199.08 | 201.15 | 192.34 | 193.85 | 430,588 | -3.78(-1.91%) |
Apr 23, 2018 | 197.70 | 200.35 | 196.78 | 197.63 | 212,169 | +0.88(+0.45%) |
Apr 20, 2018 | 198.27 | 199.71 | 195.81 | 196.75 | 350,758 | -1.07(-0.54%) |
Apr 19, 2018 | 200.38 | 200.51 | 196.43 | 197.82 | 340,064 | -3.02(-1.50%) |
Apr 18, 2018 | 199.66 | 202.26 | 199.00 | 200.84 | 260,050 | +1.22(+0.61%) |
Apr 17, 2018 | 196.92 | 200.51 | 196.19 | 199.62 | 441,765 | +4.00(+2.04%) |
Apr 16, 2018 | 193.44 | 197.00 | 191.32 | 195.62 | 291,686 | +3.84(+2.00%) |
Apr 13, 2018 | 194.76 | 195.01 | 190.74 | 191.78 | 301,021 | -2.43(-1.25%) |
Apr 12, 2018 | 193.13 | 195.51 | 192.89 | 194.21 | 297,204 | +1.80(+0.94%) |
Apr 11, 2018 | 191.26 | 193.87 | 190.92 | 192.41 | 275,412 | -0.85(-0.44%) |
Apr 10, 2018 | 189.30 | 194.56 | 189.06 | 193.26 | 401,321 | +6.13(+3.28%) |
Apr 09, 2018 | 186.37 | 190.18 | 185.67 | 187.13 | 352,744 | +1.57(+0.85%) |
Apr 06, 2018 | 189.76 | 191.10 | 183.86 | 185.56 | 403,597 | -5.32(-2.79%) |
Apr 05, 2018 | 192.30 | 192.99 | 189.75 | 190.88 | 363,566 | +0.05(+0.03%) |
Apr 04, 2018 | 186.40 | 191.59 | 185.51 | 190.83 | 421,228 | +2.12(+1.12%) |
Apr 03, 2018 | 187.61 | 189.35 | 186.04 | 188.71 | 604,764 | +2.09(+1.12%) |
Apr 02, 2018 | 191.29 | 191.95 | 184.48 | 186.62 | 479,157 | -4.77(-2.49%) |
Mar 29, 2018 | 191.39 | 191.39 | 191.39 | 0 | +2.60(+1.38%) | |
Mar 28, 2018 | 191.26 | 192.55 | 188.12 | 188.79 | 616,646 | -2.11(-1.11%) |
Mar 27, 2018 | 199.18 | 199.42 | 189.73 | 190.90 | 492,269 | -6.40(-3.24%) |
Mar 26, 2018 | 192.93 | 197.48 | 191.59 | 197.30 | 563,334 | +6.99(+3.67%) |
Mar 23, 2018 | 194.02 | 196.69 | 190.16 | 190.31 | 603,310 | -3.57(-1.84%) |
Mar 22, 2018 | 198.21 | 199.05 | 193.70 | 193.88 | 536,969 | -6.35(-3.17%) |
Mar 21, 2018 | 200.49 | 201.82 | 198.30 | 200.23 | 415,354 | -0.49(-0.24%) |
Mar 20, 2018 | 199.96 | 201.45 | 198.72 | 200.72 | 325,439 | +1.66(+0.83%) |
Mar 19, 2018 | 203.47 | 204.12 | 197.82 | 199.06 | 627,377 | -5.67(-2.77%) |
Mar 16, 2018 | 203.76 | 206.77 | 203.32 | 204.73 | 785,330 | +1.36(+0.67%) |
Mar 15, 2018 | 203.38 | 205.79 | 201.70 | 203.37 | 444,996 | -0.21(-0.10%) |
Mar 14, 2018 | 205.74 | 205.74 | 202.51 | 203.58 | 422,149 | -0.95(-0.46%) |
Mar 13, 2018 | 205.14 | 206.49 | 202.56 | 204.53 | 443,236 | +0.18(+0.09%) |
Mar 12, 2018 | 203.44 | 205.90 | 202.32 | 204.35 | 468,303 | +1.18(+0.58%) |
Mar 09, 2018 | 198.32 | 203.26 | 197.81 | 203.17 | 631,144 | +5.72(+2.90%) |
Mar 08, 2018 | 195.00 | 198.71 | 193.67 | 197.45 | 492,353 | +3.03(+1.56%) |
Mar 07, 2018 | 194.93 | 194.42 | 474,247 | +3.83(+2.01%) | ||
Mar 06, 2018 | 191.14 | 191.14 | 187.65 | 190.59 | 648,281 | -0.55(-0.29%) |
Mar 05, 2018 | 184.37 | 191.63 | 183.39 | 191.14 | 644,032 | +5.37(+2.89%) |
Mar 02, 2018 | 181.34 | 186.12 | 180.56 | 185.77 | 540,134 | +3.26(+1.79%) |