Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 211.61 | 211.61 | 210.73 | 211.08 | 336 | -6.93(-3.18%) |
May 29, 2018 | 218.01 | 218.01 | 218.01 | 0 | +0.95(+0.44%) | |
May 25, 2018 | 217.06 | 217.06 | 217.06 | 0 | +3.32(+1.55%) | |
May 24, 2018 | 217.92 | 217.93 | 213.74 | 213.74 | 347 | -6.26(-2.85%) |
May 23, 2018 | 220.00 | 220.00 | 218.75 | 220.00 | 1,023 | -5.00(-2.22%) |
May 22, 2018 | 225.26 | 225.26 | 218.75 | 225.00 | 730 | +3.63(+1.64%) |
May 21, 2018 | 221.37 | 221.37 | 221.37 | 221.37 | 100 | +3.04(+1.39%) |
May 18, 2018 | 218.09 | 218.33 | 214.50 | 218.33 | 1,816 | -0.61(-0.28%) |
May 17, 2018 | 218.50 | 218.94 | 218.50 | 218.94 | 200 | +0.44(+0.20%) |
May 16, 2018 | 215.50 | 218.92 | 215.46 | 218.50 | 1,628 | +3.70(+1.72%) |
May 15, 2018 | 215.00 | 217.30 | 214.80 | 214.80 | 77 | -5.19(-2.36%) |
May 14, 2018 | 217.30 | 219.99 | 217.11 | 219.99 | 102 | +2.99(+1.38%) |
May 11, 2018 | 213.50 | 217.00 | 213.50 | 217.00 | 2,084 | +8.50(+4.08%) |
May 10, 2018 | 210.00 | 210.00 | 207.00 | 208.50 | 1,961 | -2.87(-1.36%) |
May 09, 2018 | 211.37 | 211.37 | 211.37 | 211.37 | 44 | -8.83(-4.01%) |
May 08, 2018 | 218.88 | 220.20 | 215.14 | 220.20 | 1,342 | +1.82(+0.84%) |
May 07, 2018 | 218.00 | 218.38 | 213.83 | 218.38 | 278 | +2.39(+1.11%) |
May 04, 2018 | 212.91 | 215.99 | 212.91 | 215.99 | 80 | -1.61(-0.74%) |
May 03, 2018 | 212.80 | 217.66 | 212.43 | 217.60 | 209 | +4.37(+2.05%) |
May 02, 2018 | 218.50 | 218.50 | 212.00 | 213.23 | 380 | -7.42(-3.36%) |
May 01, 2018 | 215.90 | 220.65 | 215.90 | 220.65 | 219 | +1.65(+0.75%) |
Apr 30, 2018 | 217.76 | 219.00 | 214.00 | 219.00 | 243 | +0.49(+0.22%) |
Apr 27, 2018 | 214.31 | 218.51 | 214.31 | 218.51 | 231 | -6.55(-2.91%) |
Apr 26, 2018 | 230.00 | 230.00 | 210.00 | 225.06 | 10,493 | -12.94(-5.44%) |
Apr 25, 2018 | 241.00 | 241.00 | 238.00 | 238.00 | 135 | -5.50(-2.26%) |
Apr 24, 2018 | 243.50 | 243.50 | 243.50 | 243.50 | 64 | +0.29(+0.12%) |
Apr 23, 2018 | 243.65 | 243.65 | 243.21 | 243.21 | 163 | -2.40(-0.98%) |
Apr 20, 2018 | 245.61 | 245.61 | 245.61 | 245.61 | 22 | -7.44(-2.94%) |
Apr 19, 2018 | 251.77 | 253.05 | 246.95 | 253.05 | 1,163 | +2.88(+1.15%) |
Apr 18, 2018 | 257.00 | 257.00 | 250.17 | 250.17 | 106 | +3.56(+1.44%) |
Apr 17, 2018 | 245.06 | 250.77 | 244.95 | 246.61 | 167 | -6.32(-2.50%) |
Apr 13, 2018 | 252.93 | 252.93 | 252.93 | 0 | -2.84(-1.11%) | |
Apr 11, 2018 | 255.77 | 255.77 | 255.77 | 0 | +13.27(+5.47%) | |
Apr 10, 2018 | 242.50 | 242.50 | 242.50 | 242.50 | 17 | +4.50(+1.89%) |
Apr 09, 2018 | 241.43 | 242.21 | 238.00 | 238.00 | 3,022 | -4.95(-2.04%) |
Apr 06, 2018 | 239.43 | 242.95 | 239.43 | 242.95 | 54 | -5.05(-2.04%) |
Apr 05, 2018 | 246.59 | 248.00 | 245.00 | 248.00 | 554 | +4.28(+1.76%) |
Apr 04, 2018 | 242.81 | 243.72 | 240.00 | 243.72 | 47 | -5.74(-2.30%) |
Apr 03, 2018 | 249.00 | 249.46 | 247.62 | 249.46 | 251,723 | -2.04(-0.81%) |
Apr 02, 2018 | 249.18 | 251.93 | 249.18 | 251.50 | 102 | -5.02(-1.96%) |
Mar 29, 2018 | 256.52 | 256.52 | 256.52 | 0 | +8.36(+3.37%) | |
Mar 28, 2018 | 248.39 | 248.39 | 248.16 | 248.16 | 50 | -1.84(-0.74%) |
Mar 27, 2018 | 254.37 | 254.37 | 250.00 | 250.00 | 90 | +2.85(+1.15%) |
Mar 26, 2018 | 251.00 | 251.00 | 247.15 | 247.15 | 461 | -0.11(-0.04%) |
Mar 23, 2018 | 245.00 | 247.26 | 245.00 | 247.26 | 337 | -5.97(-2.36%) |
Mar 22, 2018 | 252.60 | 253.23 | 250.60 | 253.23 | 12 | +5.98(+2.42%) |
Mar 21, 2018 | 241.83 | 247.62 | 241.83 | 247.25 | 689 | +7.25(+3.02%) |
Mar 20, 2018 | 248.00 | 248.00 | 240.00 | 240.00 | 67 | -8.14(-3.28%) |
Mar 19, 2018 | 250.06 | 252.50 | 248.14 | 248.14 | 153 | -3.95(-1.57%) |
Mar 16, 2018 | 252.29 | 252.29 | 250.00 | 252.09 | 245 | -3.49(-1.37%) |
Mar 15, 2018 | 257.72 | 257.72 | 254.71 | 255.58 | 153 | +1.35(+0.53%) |
Mar 14, 2018 | 255.00 | 258.50 | 254.22 | 254.23 | 217 | +0.36(+0.14%) |
Mar 13, 2018 | 259.38 | 260.67 | 253.87 | 253.87 | 523 | -3.89(-1.51%) |
Mar 12, 2018 | 257.77 | 257.77 | 257.64 | 257.76 | 47 | +6.76(+2.69%) |
Mar 09, 2018 | 250.32 | 251.00 | 250.32 | 251.00 | 1,351 | +0.68(+0.27%) |
Mar 08, 2018 | 246.10 | 250.32 | 245.00 | 250.32 | 434 | +4.70(+1.91%) |
Mar 07, 2018 | 244.00 | 245.62 | 244.00 | 245.62 | 59 | -5.38(-2.14%) |
Mar 06, 2018 | 251.00 | 251.00 | 251.00 | 251.00 | 61 | +4.00(+1.62%) |
Mar 05, 2018 | 242.24 | 247.00 | 242.24 | 247.00 | 19 | -4.00(-1.59%) |
Mar 02, 2018 | 246.00 | 251.00 | 243.54 | 251.00 | 77 | -2.00(-0.79%) |