Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 230.23 | 230.23 | 225.92 | 226.21 | 1,432,693 | -3.60(-1.56%) |
May 30, 2018 | 225.85 | 230.81 | 225.74 | 229.80 | 1,323,584 | +4.97(+2.21%) |
May 29, 2018 | 227.22 | 228.33 | 223.66 | 224.84 | 1,277,173 | -3.53(-1.55%) |
May 25, 2018 | 228.37 | 228.37 | 228.37 | 0 | -0.22(-0.10%) | |
May 24, 2018 | 227.17 | 228.83 | 225.64 | 228.59 | 1,647,827 | +1.15(+0.51%) |
May 23, 2018 | 228.84 | 228.84 | 225.75 | 227.43 | 1,218,614 | -1.93(-0.84%) |
May 22, 2018 | 231.68 | 232.73 | 229.14 | 229.36 | 1,062,084 | -1.88(-0.81%) |
May 21, 2018 | 227.91 | 231.49 | 227.62 | 231.24 | 1,524,430 | +4.73(+2.09%) |
May 18, 2018 | 225.08 | 226.76 | 224.02 | 226.51 | 1,316,819 | +0.90(+0.40%) |
May 17, 2018 | 224.91 | 227.22 | 224.54 | 225.61 | 1,193,777 | +1.22(+0.54%) |
May 16, 2018 | 224.99 | 225.84 | 223.87 | 224.39 | 1,212,728 | -0.20(-0.09%) |
May 15, 2018 | 226.53 | 226.62 | 223.60 | 224.59 | 1,804,137 | -3.64(-1.60%) |
May 14, 2018 | 229.37 | 230.44 | 227.69 | 228.23 | 1,153,586 | +0.41(+0.18%) |
May 11, 2018 | 225.39 | 229.00 | 225.16 | 227.82 | 2,137,785 | +2.91(+1.29%) |
May 10, 2018 | 222.15 | 225.38 | 221.97 | 224.92 | 1,357,823 | +3.21(+1.45%) |
May 09, 2018 | 220.75 | 221.84 | 218.91 | 221.71 | 1,529,352 | +2.02(+0.92%) |
May 08, 2018 | 218.82 | 222.77 | 218.74 | 219.70 | 1,836,543 | -1.06(-0.48%) |
May 07, 2018 | 223.09 | 224.03 | 220.02 | 220.76 | 1,441,157 | -1.65(-0.74%) |
May 04, 2018 | 218.43 | 223.50 | 216.63 | 222.41 | 1,089,769 | +2.53(+1.15%) |
May 03, 2018 | 217.25 | 221.38 | 214.85 | 219.88 | 1,492,677 | +1.41(+0.64%) |
May 02, 2018 | 221.36 | 221.48 | 216.78 | 218.47 | 1,610,030 | -3.69(-1.66%) |
May 01, 2018 | 224.49 | 225.47 | 220.89 | 222.16 | 1,761,350 | -2.31(-1.03%) |
Apr 30, 2018 | 228.00 | 229.68 | 223.98 | 224.46 | 1,765,756 | -2.84(-1.25%) |
Apr 27, 2018 | 224.22 | 227.81 | 223.11 | 227.31 | 1,369,563 | +3.09(+1.38%) |
Apr 26, 2018 | 224.46 | 227.50 | 222.09 | 224.22 | 1,881,463 | +0.03(+0.01%) |
Apr 25, 2018 | 222.89 | 225.20 | 221.17 | 224.19 | 1,449,329 | +1.22(+0.55%) |
Apr 24, 2018 | 227.36 | 230.54 | 220.87 | 222.97 | 2,001,934 | -2.96(-1.31%) |
Apr 23, 2018 | 224.59 | 226.44 | 223.98 | 225.94 | 896,376 | +1.54(+0.69%) |
Apr 20, 2018 | 228.56 | 229.25 | 222.92 | 224.39 | 1,665,667 | -4.06(-1.78%) |
Apr 19, 2018 | 231.53 | 231.53 | 226.63 | 228.45 | 1,634,254 | -3.58(-1.54%) |
Apr 18, 2018 | 229.03 | 233.79 | 227.03 | 232.03 | 2,407,563 | +3.21(+1.40%) |
Apr 17, 2018 | 228.57 | 229.87 | 227.35 | 228.82 | 1,488,517 | +1.79(+0.79%) |
Apr 16, 2018 | 223.03 | 227.99 | 223.03 | 227.03 | 1,560,962 | +5.03(+2.27%) |
Apr 13, 2018 | 221.21 | 224.24 | 220.74 | 222.00 | 1,819,107 | +2.34(+1.07%) |
Apr 12, 2018 | 217.51 | 221.18 | 217.41 | 219.66 | 1,286,333 | +3.55(+1.64%) |
Apr 11, 2018 | 214.40 | 216.93 | 214.09 | 216.11 | 997,739 | +0.00(+0.00%) |
Apr 10, 2018 | 216.11 | 218.61 | 215.16 | 216.11 | 1,836,017 | +3.34(+1.57%) |
Apr 09, 2018 | 214.02 | 216.46 | 212.53 | 212.77 | 1,525,670 | +0.03(+0.01%) |
Apr 06, 2018 | 217.27 | 217.59 | 210.40 | 212.74 | 1,593,578 | -6.16(-2.81%) |
Apr 05, 2018 | 217.30 | 219.69 | 215.38 | 218.90 | 1,270,142 | +2.10(+0.97%) |
Apr 04, 2018 | 214.76 | 217.11 | 211.14 | 216.80 | 2,232,957 | -2.07(-0.95%) |
Apr 03, 2018 | 217.22 | 219.10 | 215.28 | 218.87 | 1,695,946 | +2.31(+1.06%) |
Apr 02, 2018 | 217.19 | 219.63 | 213.57 | 216.56 | 2,272,980 | -1.46(-0.67%) |
Mar 29, 2018 | 218.03 | 218.03 | 218.03 | 0 | +4.82(+2.26%) | |
Mar 28, 2018 | 213.06 | 215.20 | 211.05 | 213.20 | 2,072,533 | +0.15(+0.07%) |
Mar 27, 2018 | 218.22 | 219.06 | 211.73 | 213.06 | 2,100,259 | -4.73(-2.17%) |
Mar 26, 2018 | 212.25 | 218.00 | 210.23 | 217.79 | 2,927,912 | +9.42(+4.52%) |
Mar 23, 2018 | 215.26 | 216.78 | 207.85 | 208.37 | 2,936,384 | -6.16(-2.87%) |
Mar 22, 2018 | 223.37 | 223.37 | 213.74 | 214.54 | 4,677,925 | -11.58(-5.12%) |
Mar 21, 2018 | 229.05 | 234.27 | 226.11 | 226.12 | 5,333,079 | -2.70(-1.18%) |
Mar 20, 2018 | 227.51 | 230.65 | 226.44 | 228.81 | 3,720,120 | +2.16(+0.95%) |
Mar 19, 2018 | 229.55 | 223.65 | 226.65 | 2,183,419 | -2.20(-0.96%) | |
Mar 16, 2018 | 225.63 | 230.75 | 225.21 | 228.85 | 2,386,540 | +4.20(+1.87%) |
Mar 15, 2018 | 224.78 | 228.48 | 224.48 | 224.65 | 1,907,538 | +0.44(+0.20%) |
Mar 14, 2018 | 229.04 | 229.28 | 223.89 | 224.20 | 1,695,229 | -3.50(-1.54%) |
Mar 13, 2018 | 224.81 | 229.49 | 224.08 | 227.71 | 2,147,965 | +3.84(+1.72%) |
Mar 12, 2018 | 224.35 | 225.64 | 223.06 | 223.87 | 1,406,454 | -0.53(-0.23%) |
Mar 09, 2018 | 220.13 | 224.64 | 218.78 | 224.39 | 1,811,471 | +6.49(+2.98%) |
Mar 08, 2018 | 219.28 | 219.29 | 214.01 | 217.90 | 2,006,678 | -1.10(-0.50%) |
Mar 07, 2018 | 219.00 | 1,818,857 | -1.23(-0.56%) | |||
Mar 06, 2018 | 220.71 | 221.66 | 218.91 | 220.23 | 1,582,680 | +1.00(+0.45%) |
Mar 05, 2018 | 216.93 | 220.29 | 214.93 | 219.23 | 1,174,425 | +0.57(+0.26%) |
Mar 02, 2018 | 218.91 | 220.03 | 215.66 | 218.66 | 1,909,048 | -2.17(-0.98%) |