Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 208.55 | 209.79 | 204.10 | 205.12 | 181,757 | -4.20(-2.00%) |
May 30, 2018 | 204.83 | 211.08 | 201.31 | 209.31 | 243,512 | +4.96(+2.43%) |
May 29, 2018 | 202.77 | 205.04 | 201.35 | 204.35 | 223,125 | +0.80(+0.39%) |
May 25, 2018 | 203.55 | 203.55 | 203.55 | 0 | -0.21(-0.10%) | |
May 24, 2018 | 203.93 | 205.08 | 201.78 | 203.75 | 144,452 | -0.61(-0.30%) |
May 23, 2018 | 199.48 | 204.55 | 199.48 | 204.36 | 178,992 | +3.53(+1.76%) |
May 22, 2018 | 203.88 | 205.15 | 200.64 | 200.83 | 150,120 | -2.25(-1.11%) |
May 21, 2018 | 200.11 | 203.29 | 199.60 | 203.08 | 110,242 | +4.17(+2.10%) |
May 18, 2018 | 205.60 | 205.60 | 198.68 | 198.91 | 244,293 | -5.76(-2.82%) |
May 17, 2018 | 204.58 | 206.46 | 202.96 | 204.68 | 133,658 | +0.45(+0.22%) |
May 16, 2018 | 202.85 | 205.94 | 201.50 | 204.22 | 191,171 | +1.23(+0.60%) |
May 15, 2018 | 201.22 | 203.33 | 199.80 | 203.00 | 97,603 | +0.81(+0.40%) |
May 14, 2018 | 202.66 | 204.85 | 200.95 | 202.18 | 100,651 | +0.50(+0.25%) |
May 11, 2018 | 204.64 | 205.66 | 199.06 | 201.68 | 209,919 | -5.68(-2.74%) |
May 10, 2018 | 204.89 | 207.50 | 198.09 | 207.36 | 138,895 | +3.12(+1.53%) |
May 09, 2018 | 200.68 | 204.32 | 198.82 | 204.24 | 152,438 | +4.44(+2.22%) |
May 08, 2018 | 199.91 | 201.56 | 197.48 | 199.80 | 141,963 | -0.37(-0.18%) |
May 07, 2018 | 195.31 | 201.48 | 193.06 | 200.16 | 198,194 | +5.25(+2.70%) |
May 04, 2018 | 197.60 | 197.79 | 193.17 | 194.91 | 356,157 | -3.27(-1.65%) |
May 03, 2018 | 206.87 | 207.36 | 197.19 | 198.18 | 335,106 | -8.32(-4.03%) |
May 02, 2018 | 192.73 | 208.23 | 192.26 | 206.50 | 654,404 | +30.48(+17.32%) |
May 01, 2018 | 176.16 | 176.81 | 173.62 | 176.02 | 292,115 | -0.31(-0.18%) |
Apr 30, 2018 | 181.61 | 184.04 | 175.65 | 176.34 | 260,486 | -5.35(-2.94%) |
Apr 27, 2018 | 187.82 | 187.82 | 181.65 | 181.69 | 217,096 | -5.14(-2.75%) |
Apr 26, 2018 | 188.88 | 188.91 | 186.50 | 186.83 | 100,654 | -1.09(-0.58%) |
Apr 25, 2018 | 188.16 | 189.56 | 185.63 | 187.92 | 67,064 | -0.06(-0.03%) |
Apr 24, 2018 | 192.41 | 193.49 | 186.06 | 187.98 | 113,059 | -3.61(-1.89%) |
Apr 23, 2018 | 193.57 | 195.09 | 190.65 | 191.59 | 125,778 | -0.97(-0.50%) |
Apr 20, 2018 | 195.73 | 196.55 | 191.15 | 192.56 | 109,625 | -4.39(-2.23%) |
Apr 19, 2018 | 200.18 | 201.68 | 196.45 | 196.95 | 99,418 | -2.31(-1.16%) |
Apr 18, 2018 | 199.06 | 201.00 | 197.65 | 199.26 | 93,913 | +0.22(+0.11%) |
Apr 17, 2018 | 193.39 | 199.39 | 193.09 | 199.04 | 128,453 | +6.68(+3.47%) |
Apr 16, 2018 | 194.19 | 194.24 | 191.30 | 192.36 | 126,718 | -0.14(-0.07%) |
Apr 13, 2018 | 195.16 | 195.16 | 191.28 | 192.50 | 81,974 | -2.01(-1.03%) |
Apr 12, 2018 | 193.11 | 195.61 | 190.65 | 194.51 | 85,086 | +2.57(+1.34%) |
Apr 11, 2018 | 191.35 | 192.78 | 190.32 | 191.95 | 126,159 | +0.41(+0.21%) |
Apr 10, 2018 | 191.14 | 193.25 | 189.60 | 191.54 | 90,193 | +3.40(+1.80%) |
Apr 09, 2018 | 188.96 | 192.94 | 187.26 | 188.15 | 86,710 | +0.76(+0.41%) |
Apr 06, 2018 | 189.60 | 191.09 | 184.91 | 187.38 | 112,196 | -3.53(-1.85%) |
Apr 05, 2018 | 191.98 | 193.75 | 189.67 | 190.91 | 99,572 | +0.77(+0.41%) |
Apr 04, 2018 | 188.07 | 191.44 | 185.52 | 190.14 | 147,996 | -0.71(-0.37%) |
Apr 03, 2018 | 190.81 | 197.23 | 189.15 | 190.84 | 192,259 | +1.21(+0.64%) |
Apr 02, 2018 | 195.68 | 196.49 | 187.77 | 189.64 | 94,261 | -6.75(-3.44%) |
Mar 29, 2018 | 196.39 | 196.39 | 196.39 | 0 | +6.20(+3.26%) | |
Mar 28, 2018 | 190.34 | 192.37 | 186.62 | 190.19 | 173,523 | -0.26(-0.14%) |
Mar 27, 2018 | 195.78 | 195.78 | 189.33 | 190.46 | 137,484 | -5.33(-2.72%) |
Mar 26, 2018 | 196.14 | 196.69 | 192.87 | 195.79 | 148,658 | +2.65(+1.37%) |
Mar 23, 2018 | 199.46 | 199.52 | 192.68 | 193.14 | 214,826 | -5.50(-2.77%) |
Mar 22, 2018 | 205.03 | 207.16 | 198.42 | 198.64 | 157,592 | -8.18(-3.95%) |
Mar 21, 2018 | 206.56 | 210.22 | 206.56 | 206.82 | 114,499 | -0.19(-0.09%) |
Mar 20, 2018 | 207.70 | 212.21 | 206.68 | 207.00 | 135,861 | -0.25(-0.12%) |
Mar 19, 2018 | 209.66 | 211.05 | 199.28 | 207.26 | 123,741 | -3.29(-1.56%) |
Mar 16, 2018 | 208.49 | 211.52 | 204.26 | 210.55 | 265,246 | +2.12(+1.02%) |
Mar 15, 2018 | 207.38 | 208.57 | 202.69 | 208.43 | 127,881 | +0.82(+0.39%) |
Mar 14, 2018 | 209.50 | 209.50 | 205.35 | 207.61 | 167,647 | -1.07(-0.52%) |
Mar 13, 2018 | 210.72 | 212.54 | 207.64 | 208.68 | 161,351 | -1.24(-0.59%) |
Mar 12, 2018 | 207.19 | 211.32 | 202.56 | 209.92 | 188,504 | +2.94(+1.42%) |
Mar 09, 2018 | 201.83 | 207.16 | 201.50 | 206.98 | 119,880 | +6.59(+3.29%) |
Mar 08, 2018 | 202.46 | 202.46 | 197.64 | 200.39 | 88,081 | -1.61(-0.80%) |
Mar 07, 2018 | 197.97 | 202.69 | 196.09 | 202.00 | 115,410 | +2.03(+1.01%) |
Mar 06, 2018 | 197.18 | 201.32 | 196.84 | 199.98 | 149,069 | +3.38(+1.72%) |
Mar 05, 2018 | 197.00 | 199.48 | 194.11 | 196.60 | 137,687 | -1.46(-0.74%) |
Mar 02, 2018 | 194.81 | 198.62 | 193.76 | 198.06 | 127,592 | +2.28(+1.17%) |