Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 205.82 | 205.82 | 203.44 | 204.22 | 1,416,749 | -1.61(-0.78%) |
May 30, 2018 | 201.86 | 206.66 | 201.65 | 205.83 | 1,861,665 | +4.67(+2.32%) |
May 29, 2018 | 198.55 | 202.08 | 198.44 | 201.16 | 1,741,711 | +2.68(+1.35%) |
May 25, 2018 | 198.48 | 198.48 | 198.48 | 0 | -0.14(-0.07%) | |
May 24, 2018 | 198.38 | 198.99 | 196.37 | 198.62 | 1,359,396 | +0.35(+0.18%) |
May 23, 2018 | 197.19 | 199.62 | 197.19 | 198.27 | 1,611,962 | +0.60(+0.31%) |
May 22, 2018 | 200.89 | 201.20 | 196.78 | 197.67 | 2,360,047 | -3.13(-1.56%) |
May 21, 2018 | 202.35 | 202.58 | 199.75 | 200.80 | 1,295,433 | -0.88(-0.44%) |
May 18, 2018 | 202.32 | 203.13 | 201.31 | 201.68 | 1,831,558 | -1.69(-0.83%) |
May 17, 2018 | 203.04 | 204.20 | 202.41 | 203.37 | 896,729 | +0.63(+0.31%) |
May 16, 2018 | 203.15 | 205.24 | 202.53 | 202.74 | 1,020,833 | -0.28(-0.14%) |
May 15, 2018 | 201.90 | 203.23 | 201.39 | 203.02 | 1,277,770 | -0.05(-0.02%) |
May 14, 2018 | 202.13 | 203.63 | 202.05 | 203.07 | 1,899,666 | +1.46(+0.72%) |
May 11, 2018 | 201.65 | 202.66 | 200.94 | 201.61 | 1,275,205 | -0.15(-0.07%) |
May 10, 2018 | 204.86 | 204.97 | 201.31 | 201.76 | 1,781,623 | -1.45(-0.71%) |
May 09, 2018 | 202.20 | 203.93 | 200.14 | 203.20 | 1,381,059 | +1.14(+0.57%) |
May 08, 2018 | 203.09 | 204.28 | 201.31 | 202.06 | 1,561,092 | -2.13(-1.05%) |
May 07, 2018 | 202.07 | 204.30 | 202.00 | 204.19 | 1,530,024 | +2.30(+1.14%) |
May 04, 2018 | 204.34 | 204.64 | 200.05 | 201.90 | 2,150,586 | -2.55(-1.24%) |
May 03, 2018 | 206.90 | 207.43 | 204.11 | 204.44 | 1,376,698 | -2.49(-1.20%) |
May 02, 2018 | 208.52 | 209.17 | 205.02 | 206.93 | 3,141,454 | -2.63(-1.25%) |
May 01, 2018 | 211.98 | 212.43 | 207.75 | 209.56 | 1,046,462 | -3.15(-1.48%) |
Apr 30, 2018 | 213.96 | 215.89 | 212.22 | 212.71 | 1,470,197 | -0.99(-0.47%) |
Apr 27, 2018 | 208.70 | 213.85 | 208.43 | 213.70 | 1,546,305 | +5.01(+2.40%) |
Apr 26, 2018 | 208.03 | 209.77 | 207.61 | 208.69 | 848,284 | +1.70(+0.82%) |
Apr 25, 2018 | 205.65 | 207.57 | 205.10 | 207.00 | 907,750 | +0.58(+0.28%) |
Apr 24, 2018 | 209.23 | 209.42 | 204.80 | 206.41 | 1,123,542 | -1.85(-0.89%) |
Apr 23, 2018 | 207.56 | 208.87 | 206.80 | 208.26 | 964,464 | +0.62(+0.30%) |
Apr 20, 2018 | 209.22 | 209.84 | 206.95 | 207.64 | 1,296,780 | -1.86(-0.89%) |
Apr 19, 2018 | 210.59 | 211.49 | 208.21 | 209.50 | 1,231,456 | -2.32(-1.09%) |
Apr 18, 2018 | 211.18 | 212.54 | 210.60 | 211.82 | 1,748,486 | +0.69(+0.33%) |
Apr 17, 2018 | 207.71 | 212.76 | 207.03 | 211.13 | 1,677,797 | +4.00(+1.93%) |
Apr 16, 2018 | 206.32 | 208.32 | 205.73 | 207.13 | 1,043,075 | +2.86(+1.40%) |
Apr 13, 2018 | 205.57 | 206.12 | 202.89 | 204.28 | 1,382,435 | -0.30(-0.15%) |
Apr 12, 2018 | 206.87 | 207.67 | 204.52 | 204.58 | 1,291,017 | -1.12(-0.55%) |
Apr 11, 2018 | 205.39 | 206.62 | 204.45 | 205.70 | 1,437,017 | -0.57(-0.27%) |
Apr 10, 2018 | 207.51 | 207.74 | 205.43 | 206.27 | 1,085,957 | -0.13(-0.06%) |
Apr 09, 2018 | 208.03 | 208.66 | 206.15 | 206.39 | 1,266,051 | -0.89(-0.43%) |
Apr 06, 2018 | 208.94 | 210.97 | 207.02 | 207.29 | 1,843,316 | -2.50(-1.19%) |
Apr 05, 2018 | 207.67 | 210.83 | 207.27 | 209.79 | 1,986,717 | +3.18(+1.54%) |
Apr 04, 2018 | 204.38 | 207.49 | 203.10 | 206.61 | 2,063,013 | +1.24(+0.60%) |
Apr 03, 2018 | 206.49 | 207.11 | 204.56 | 205.37 | 3,021,653 | -2.80(-1.35%) |
Apr 02, 2018 | 209.38 | 209.67 | 206.65 | 208.17 | 2,614,178 | +0.22(+0.11%) |
Mar 29, 2018 | 207.95 | 207.95 | 207.95 | 0 | +6.78(+3.37%) | |
Mar 28, 2018 | 199.33 | 202.34 | 198.22 | 201.18 | 2,012,852 | +1.84(+0.92%) |
Mar 27, 2018 | 201.93 | 203.37 | 198.52 | 199.33 | 2,029,167 | -1.72(-0.85%) |
Mar 26, 2018 | 203.18 | 204.42 | 199.71 | 201.05 | 2,016,401 | -0.52(-0.26%) |
Mar 23, 2018 | 204.71 | 207.31 | 200.39 | 201.57 | 2,447,210 | -3.02(-1.48%) |
Mar 22, 2018 | 205.91 | 207.01 | 204.30 | 204.59 | 1,207,131 | -1.68(-0.81%) |
Mar 21, 2018 | 208.07 | 208.07 | 205.67 | 206.27 | 1,480,184 | -1.41(-0.68%) |
Mar 20, 2018 | 206.97 | 208.47 | 205.77 | 207.67 | 1,076,769 | +1.15(+0.56%) |
Mar 19, 2018 | 208.06 | 208.27 | 205.44 | 206.52 | 976,919 | -2.00(-0.96%) |
Mar 16, 2018 | 207.59 | 209.11 | 206.35 | 208.52 | 1,384,841 | +1.51(+0.73%) |
Mar 15, 2018 | 207.60 | 208.94 | 206.58 | 207.01 | 1,149,625 | -0.46(-0.22%) |
Mar 14, 2018 | 208.37 | 208.51 | 205.99 | 207.47 | 736,680 | -0.50(-0.24%) |
Mar 13, 2018 | 210.11 | 210.21 | 207.22 | 207.97 | 1,226,609 | -2.02(-0.96%) |
Mar 12, 2018 | 210.31 | 211.52 | 208.66 | 209.99 | 1,928,994 | -0.17(-0.08%) |
Mar 09, 2018 | 208.82 | 210.17 | 207.85 | 210.16 | 1,936,181 | +2.41(+1.16%) |
Mar 08, 2018 | 205.19 | 208.25 | 204.43 | 207.75 | 1,683,288 | +3.46(+1.69%) |
Mar 07, 2018 | 204.62 | 204.29 | 1,469,847 | +1.23(+0.61%) | ||
Mar 06, 2018 | 200.71 | 203.58 | 199.81 | 203.06 | 1,300,883 | +2.77(+1.38%) |
Mar 05, 2018 | 199.25 | 200.45 | 198.46 | 200.29 | 1,142,417 | -0.29(-0.15%) |
Mar 02, 2018 | 196.79 | 200.76 | 195.18 | 200.58 | 1,801,206 | +3.55(+1.80%) |