Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 203.25 | 204.51 | 200.96 | 201.46 | 162,543 | -2.59(-1.27%) |
May 30, 2018 | 199.00 | 204.67 | 198.86 | 204.05 | 260,225 | +6.04(+3.05%) |
May 29, 2018 | 197.64 | 198.99 | 196.17 | 198.01 | 107,833 | -0.93(-0.47%) |
May 25, 2018 | 198.94 | 198.94 | 198.94 | 0 | -2.55(-1.27%) | |
May 24, 2018 | 199.00 | 201.64 | 197.48 | 201.49 | 171,178 | +2.30(+1.15%) |
May 23, 2018 | 195.41 | 199.41 | 195.41 | 199.19 | 88,658 | +2.60(+1.32%) |
May 22, 2018 | 199.75 | 200.40 | 196.39 | 196.59 | 96,620 | -3.19(-1.60%) |
May 21, 2018 | 199.25 | 202.63 | 199.02 | 199.78 | 192,422 | +1.93(+0.98%) |
May 18, 2018 | 197.08 | 198.84 | 196.15 | 197.85 | 145,745 | +1.16(+0.59%) |
May 17, 2018 | 195.70 | 198.00 | 195.57 | 196.69 | 128,215 | +0.80(+0.41%) |
May 16, 2018 | 195.60 | 197.27 | 195.20 | 195.89 | 122,565 | +0.27(+0.14%) |
May 15, 2018 | 195.54 | 198.06 | 195.01 | 195.62 | 140,406 | -1.10(-0.56%) |
May 14, 2018 | 198.48 | 199.85 | 195.59 | 196.72 | 141,472 | -1.55(-0.78%) |
May 11, 2018 | 198.81 | 199.78 | 197.06 | 198.27 | 96,902 | -0.72(-0.36%) |
May 10, 2018 | 197.50 | 199.55 | 197.11 | 198.99 | 156,460 | +1.08(+0.55%) |
May 09, 2018 | 198.46 | 198.84 | 196.78 | 197.91 | 277,819 | +0.90(+0.46%) |
May 08, 2018 | 193.99 | 198.22 | 193.99 | 197.01 | 167,358 | +1.79(+0.92%) |
May 07, 2018 | 193.14 | 195.64 | 193.14 | 195.22 | 171,987 | +2.08(+1.08%) |
May 04, 2018 | 183.43 | 194.48 | 182.84 | 193.14 | 266,816 | +9.56(+5.21%) |
May 03, 2018 | 181.73 | 185.17 | 180.12 | 183.58 | 225,806 | +3.59(+1.99%) |
May 02, 2018 | 180.88 | 183.58 | 179.51 | 179.99 | 272,609 | -0.66(-0.37%) |
May 01, 2018 | 186.97 | 186.97 | 177.68 | 180.65 | 346,940 | -6.44(-3.44%) |
Apr 30, 2018 | 190.88 | 192.66 | 186.94 | 187.09 | 119,657 | -3.33(-1.75%) |
Apr 27, 2018 | 192.58 | 192.58 | 189.40 | 190.42 | 113,483 | -2.68(-1.39%) |
Apr 26, 2018 | 194.09 | 194.80 | 191.40 | 193.10 | 106,477 | -0.29(-0.15%) |
Apr 25, 2018 | 194.60 | 195.08 | 191.34 | 193.39 | 161,088 | -1.57(-0.81%) |
Apr 24, 2018 | 199.70 | 200.71 | 192.09 | 194.96 | 150,574 | -3.91(-1.97%) |
Apr 23, 2018 | 199.00 | 199.44 | 197.43 | 198.87 | 108,592 | +0.53(+0.27%) |
Apr 20, 2018 | 198.90 | 199.94 | 196.84 | 198.34 | 98,969 | -0.08(-0.04%) |
Apr 19, 2018 | 196.56 | 198.78 | 195.16 | 198.42 | 121,368 | +2.02(+1.03%) |
Apr 18, 2018 | 197.77 | 198.13 | 196.23 | 196.40 | 191,813 | -0.77(-0.39%) |
Apr 17, 2018 | 197.99 | 199.17 | 196.00 | 197.17 | 143,881 | +0.20(+0.10%) |
Apr 16, 2018 | 196.05 | 197.55 | 194.55 | 196.97 | 108,794 | +3.51(+1.81%) |
Apr 13, 2018 | 195.50 | 196.41 | 191.72 | 193.46 | 135,633 | -0.68(-0.35%) |
Apr 12, 2018 | 191.06 | 194.84 | 191.06 | 194.14 | 109,104 | +3.89(+2.04%) |
Apr 11, 2018 | 188.41 | 191.73 | 187.06 | 190.25 | 133,218 | +0.68(+0.36%) |
Apr 10, 2018 | 188.80 | 190.57 | 187.60 | 189.57 | 130,741 | +3.43(+1.84%) |
Apr 09, 2018 | 187.15 | 187.98 | 185.90 | 186.14 | 132,680 | +0.57(+0.31%) |
Apr 06, 2018 | 188.94 | 190.69 | 184.01 | 185.57 | 137,990 | -4.89(-2.57%) |
Apr 05, 2018 | 187.93 | 191.22 | 187.93 | 190.46 | 113,917 | +3.85(+2.06%) |
Apr 04, 2018 | 183.62 | 187.25 | 181.01 | 186.61 | 191,452 | +0.88(+0.47%) |
Apr 03, 2018 | 184.30 | 186.70 | 183.09 | 185.73 | 233,041 | +2.20(+1.20%) |
Apr 02, 2018 | 186.79 | 187.39 | 181.02 | 183.53 | 104,709 | -3.64(-1.94%) |
Mar 29, 2018 | 187.17 | 187.17 | 187.17 | 0 | +3.58(+1.95%) | |
Mar 28, 2018 | 186.04 | 186.17 | 181.76 | 183.59 | 216,840 | -2.45(-1.32%) |
Mar 27, 2018 | 190.63 | 190.96 | 184.51 | 186.04 | 99,871 | -3.97(-2.09%) |
Mar 26, 2018 | 186.90 | 190.61 | 184.86 | 190.01 | 164,808 | +6.12(+3.33%) |
Mar 23, 2018 | 186.59 | 188.78 | 183.16 | 183.89 | 214,637 | -2.24(-1.20%) |
Mar 22, 2018 | 191.23 | 192.73 | 185.29 | 186.13 | 128,438 | -6.96(-3.60%) |
Mar 21, 2018 | 192.04 | 194.81 | 190.94 | 193.09 | 102,201 | +0.59(+0.31%) |
Mar 20, 2018 | 190.65 | 193.99 | 190.65 | 192.50 | 102,857 | +1.81(+0.95%) |
Mar 19, 2018 | 190.02 | 190.97 | 187.64 | 190.69 | 178,982 | +0.14(+0.07%) |
Mar 16, 2018 | 191.18 | 192.73 | 189.17 | 190.55 | 330,637 | -0.40(-0.21%) |
Mar 15, 2018 | 190.17 | 192.43 | 188.72 | 190.95 | 150,289 | +1.37(+0.72%) |
Mar 14, 2018 | 193.14 | 193.19 | 188.31 | 189.58 | 226,176 | -2.64(-1.37%) |
Mar 13, 2018 | 192.83 | 194.35 | 190.01 | 192.22 | 375,770 | -0.71(-0.37%) |
Mar 12, 2018 | 194.00 | 194.88 | 191.30 | 192.93 | 124,278 | -1.35(-0.69%) |
Mar 09, 2018 | 191.46 | 194.46 | 190.66 | 194.28 | 92,577 | +3.45(+1.81%) |
Mar 08, 2018 | 190.03 | 191.34 | 187.50 | 190.83 | 91,068 | +1.61(+0.85%) |
Mar 07, 2018 | 190.49 | 186.49 | 189.22 | 161,089 | -0.42(-0.22%) | |
Mar 06, 2018 | 189.79 | 190.71 | 187.52 | 189.64 | 127,110 | +0.66(+0.35%) |
Mar 05, 2018 | 183.00 | 189.32 | 183.00 | 188.98 | 127,266 | +4.10(+2.22%) |
Mar 02, 2018 | 182.28 | 185.25 | 179.51 | 184.88 | 125,971 | +1.85(+1.01%) |