Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 222.57 | 223.06 | 219.35 | 220.11 | 3,254,488 | -3.13(-1.40%) |
May 30, 2018 | 222.14 | 223.97 | 221.13 | 223.23 | 2,273,293 | +2.52(+1.14%) |
May 29, 2018 | 222.25 | 222.25 | 218.95 | 220.71 | 3,113,735 | -2.53(-1.13%) |
May 25, 2018 | 223.24 | 223.24 | 223.24 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.90 | 223.69 | 220.74 | 221.22 | 2,864,237 | -1.39(-0.63%) |
May 23, 2018 | 222.41 | 223.75 | 220.22 | 222.61 | 3,344,195 | -0.84(-0.38%) |
May 22, 2018 | 226.02 | 226.07 | 222.23 | 223.45 | 2,901,205 | -2.48(-1.10%) |
May 21, 2018 | 223.29 | 227.09 | 223.14 | 225.93 | 3,335,979 | +2.97(+1.33%) |
May 18, 2018 | 221.80 | 223.07 | 220.91 | 222.96 | 2,505,881 | +1.53(+0.69%) |
May 17, 2018 | 220.09 | 221.98 | 219.22 | 221.43 | 2,653,909 | +1.13(+0.51%) |
May 16, 2018 | 218.41 | 220.38 | 217.43 | 220.30 | 2,091,430 | +2.02(+0.93%) |
May 15, 2018 | 220.43 | 220.75 | 217.52 | 218.28 | 2,629,044 | -3.10(-1.40%) |
May 14, 2018 | 217.73 | 222.08 | 217.66 | 221.38 | 4,272,172 | +4.21(+1.94%) |
May 11, 2018 | 212.88 | 217.64 | 212.31 | 217.16 | 3,340,946 | +4.16(+1.96%) |
May 10, 2018 | 209.75 | 213.53 | 209.03 | 213.00 | 2,379,783 | +4.10(+1.96%) |
May 09, 2018 | 212.40 | 212.74 | 208.00 | 208.90 | 3,844,911 | -2.57(-1.22%) |
May 08, 2018 | 213.01 | 213.01 | 210.21 | 211.47 | 2,959,741 | -1.59(-0.75%) |
May 07, 2018 | 214.98 | 215.99 | 212.01 | 213.06 | 3,552,586 | -1.93(-0.90%) |
May 04, 2018 | 212.44 | 215.68 | 211.59 | 215.00 | 2,194,318 | +1.59(+0.75%) |
May 03, 2018 | 211.41 | 213.99 | 208.99 | 213.40 | 2,997,103 | +0.63(+0.30%) |
May 02, 2018 | 214.52 | 215.28 | 212.22 | 212.77 | 3,887,015 | -3.09(-1.43%) |
May 01, 2018 | 216.00 | 216.44 | 213.59 | 215.86 | 2,889,527 | +0.41(+0.19%) |
Apr 30, 2018 | 219.64 | 219.64 | 215.45 | 215.45 | 3,782,036 | -3.44(-1.57%) |
Apr 27, 2018 | 216.57 | 219.22 | 216.13 | 218.90 | 2,525,557 | +2.87(+1.33%) |
Apr 26, 2018 | 214.84 | 216.76 | 213.56 | 216.03 | 2,471,794 | +1.94(+0.91%) |
Apr 25, 2018 | 212.76 | 214.27 | 210.02 | 214.08 | 3,421,876 | +0.62(+0.29%) |
Apr 24, 2018 | 215.04 | 216.29 | 211.95 | 213.46 | 3,040,667 | -0.11(-0.05%) |
Apr 23, 2018 | 214.44 | 215.28 | 212.43 | 213.57 | 3,348,375 | -0.66(-0.31%) |
Apr 20, 2018 | 215.13 | 216.09 | 212.81 | 214.23 | 3,118,346 | -0.64(-0.30%) |
Apr 19, 2018 | 215.27 | 217.16 | 213.99 | 214.87 | 3,000,699 | -0.58(-0.27%) |
Apr 18, 2018 | 217.82 | 218.50 | 215.36 | 215.45 | 3,225,859 | -1.96(-0.90%) |
Apr 17, 2018 | 218.10 | 220.25 | 215.16 | 217.41 | 6,781,210 | +7.50(+3.57%) |
Apr 16, 2018 | 206.98 | 211.30 | 206.29 | 209.91 | 4,944,776 | +5.50(+2.69%) |
Apr 13, 2018 | 205.15 | 206.09 | 203.31 | 204.41 | 2,739,330 | +0.04(+0.02%) |
Apr 12, 2018 | 204.19 | 205.75 | 203.68 | 204.37 | 2,923,530 | +2.13(+1.05%) |
Apr 11, 2018 | 204.40 | 205.42 | 202.04 | 202.24 | 3,820,533 | -4.46(-2.16%) |
Apr 10, 2018 | 205.43 | 207.94 | 203.69 | 206.69 | 3,042,865 | +3.70(+1.82%) |
Apr 09, 2018 | 205.59 | 206.09 | 202.66 | 202.99 | 3,325,796 | -1.12(-0.55%) |
Apr 06, 2018 | 206.56 | 207.97 | 202.16 | 204.11 | 3,545,955 | -4.66(-2.23%) |
Apr 05, 2018 | 209.13 | 211.06 | 206.70 | 208.77 | 3,671,972 | +0.26(+0.12%) |
Apr 04, 2018 | 201.13 | 209.14 | 200.89 | 208.51 | 5,128,410 | +3.84(+1.87%) |
Apr 03, 2018 | 200.81 | 205.15 | 200.22 | 204.68 | 5,104,325 | +6.73(+3.40%) |
Apr 02, 2018 | 199.10 | 203.23 | 195.61 | 197.95 | 6,825,239 | +2.92(+1.50%) |
Mar 29, 2018 | 195.04 | 195.04 | 195.04 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.49 | 200.42 | 197.81 | 199.14 | 3,488,634 | +0.49(+0.25%) |
Mar 27, 2018 | 200.80 | 202.28 | 197.23 | 198.65 | 4,084,022 | -1.01(-0.51%) |
Mar 26, 2018 | 196.12 | 199.97 | 195.77 | 199.66 | 3,907,501 | +5.94(+3.07%) |
Mar 23, 2018 | 196.63 | 198.44 | 193.66 | 193.72 | 6,299,441 | -2.42(-1.24%) |
Mar 22, 2018 | 202.01 | 202.02 | 196.04 | 196.14 | 6,467,113 | -6.94(-3.42%) |
Mar 21, 2018 | 206.38 | 207.28 | 203.07 | 203.07 | 3,752,278 | -3.61(-1.75%) |
Mar 20, 2018 | 205.21 | 207.43 | 204.04 | 206.68 | 3,762,500 | +1.58(+0.77%) |
Mar 19, 2018 | 207.17 | 207.77 | 203.86 | 205.11 | 3,738,533 | -2.56(-1.23%) |
Mar 16, 2018 | 209.31 | 210.78 | 207.57 | 207.67 | 6,243,550 | -1.48(-0.71%) |
Mar 15, 2018 | 205.82 | 210.31 | 205.66 | 209.14 | 3,653,907 | +3.74(+1.82%) |
Mar 14, 2018 | 207.00 | 209.06 | 205.08 | 205.41 | 3,344,339 | -1.42(-0.69%) |
Mar 13, 2018 | 203.72 | 207.85 | 203.38 | 206.83 | 3,668,953 | +3.80(+1.87%) |
Mar 12, 2018 | 206.16 | 206.88 | 203.03 | 203.03 | 3,420,454 | -2.42(-1.18%) |
Mar 09, 2018 | 206.07 | 206.45 | 202.78 | 205.45 | 5,304,667 | +0.64(+0.31%) |
Mar 08, 2018 | 207.73 | 207.79 | 204.08 | 204.81 | 3,841,225 | -1.63(-0.79%) |
Mar 07, 2018 | 206.94 | 206.45 | 3,568,988 | +0.99(+0.48%) | ||
Mar 06, 2018 | 207.94 | 208.16 | 203.38 | 205.46 | 2,917,218 | -2.00(-0.96%) |
Mar 05, 2018 | 202.90 | 208.41 | 202.38 | 207.46 | 2,892,302 | +2.90(+1.42%) |
Mar 02, 2018 | 202.76 | 205.13 | 202.19 | 204.56 | 2,877,229 | +0.67(+0.33%) |