Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 194.29 | 194.29 | 191.42 | 191.53 | 5,765,342 | -2.57(-1.32%) |
May 30, 2018 | 191.90 | 194.90 | 191.33 | 194.10 | 4,307,054 | +4.23(+2.23%) |
May 29, 2018 | 192.90 | 193.00 | 188.62 | 189.87 | 8,911,323 | -4.28(-2.20%) |
May 25, 2018 | 194.15 | 194.15 | 194.15 | 0 | -0.68(-0.35%) | |
May 24, 2018 | 196.06 | 196.26 | 193.92 | 194.83 | 3,204,913 | -1.12(-0.57%) |
May 23, 2018 | 197.40 | 197.71 | 194.96 | 195.95 | 4,035,800 | -2.18(-1.10%) |
May 22, 2018 | 198.02 | 198.89 | 197.18 | 198.13 | 3,093,534 | +0.22(+0.11%) |
May 21, 2018 | 197.77 | 198.63 | 197.01 | 197.91 | 3,004,775 | +1.85(+0.94%) |
May 18, 2018 | 197.52 | 197.64 | 195.77 | 196.06 | 3,137,104 | -1.43(-0.72%) |
May 17, 2018 | 197.74 | 197.85 | 196.62 | 197.49 | 2,604,143 | -0.34(-0.17%) |
May 16, 2018 | 196.86 | 198.38 | 196.40 | 197.83 | 2,926,619 | +0.47(+0.24%) |
May 15, 2018 | 198.79 | 198.93 | 196.18 | 197.36 | 3,379,642 | -1.82(-0.91%) |
May 14, 2018 | 200.00 | 200.65 | 198.66 | 199.18 | 3,264,592 | -0.12(-0.06%) |
May 11, 2018 | 200.62 | 202.41 | 198.90 | 199.30 | 3,917,729 | -1.90(-0.94%) |
May 10, 2018 | 200.43 | 201.29 | 198.92 | 201.20 | 2,956,812 | +1.33(+0.67%) |
May 09, 2018 | 197.00 | 200.05 | 196.28 | 199.87 | 3,289,527 | +3.63(+1.85%) |
May 08, 2018 | 197.40 | 197.40 | 194.70 | 196.24 | 4,143,963 | -0.82(-0.42%) |
May 07, 2018 | 196.00 | 197.82 | 195.76 | 197.06 | 3,693,025 | +1.42(+0.73%) |
May 04, 2018 | 192.04 | 196.24 | 190.19 | 195.64 | 4,919,141 | +4.03(+2.10%) |
May 03, 2018 | 192.81 | 192.99 | 189.80 | 191.61 | 5,057,111 | -1.70(-0.88%) |
May 02, 2018 | 195.07 | 195.07 | 192.98 | 193.31 | 3,884,811 | -1.80(-0.92%) |
May 01, 2018 | 193.76 | 195.30 | 192.75 | 195.11 | 3,234,742 | +1.38(+0.71%) |
Apr 30, 2018 | 197.39 | 198.10 | 193.62 | 193.73 | 4,247,303 | -3.50(-1.77%) |
Apr 27, 2018 | 196.93 | 197.55 | 195.83 | 197.23 | 2,558,931 | +0.20(+0.10%) |
Apr 26, 2018 | 196.63 | 197.96 | 196.24 | 197.03 | 2,386,818 | +0.23(+0.12%) |
Apr 25, 2018 | 196.18 | 197.36 | 194.41 | 196.80 | 3,204,367 | +0.00(+0.00%) |
Apr 24, 2018 | 199.87 | 200.66 | 195.23 | 196.80 | 3,717,245 | -2.62(-1.31%) |
Apr 23, 2018 | 200.22 | 200.84 | 198.52 | 199.42 | 2,671,474 | -0.71(-0.35%) |
Apr 20, 2018 | 200.94 | 201.00 | 198.92 | 200.13 | 3,705,828 | -0.25(-0.12%) |
Apr 19, 2018 | 199.99 | 201.48 | 199.20 | 200.38 | 2,726,510 | +0.87(+0.44%) |
Apr 18, 2018 | 200.24 | 200.94 | 199.40 | 199.51 | 2,872,748 | +0.24(+0.12%) |
Apr 17, 2018 | 199.85 | 200.66 | 198.90 | 199.27 | 4,658,190 | +1.05(+0.53%) |
Apr 16, 2018 | 198.65 | 199.95 | 197.55 | 198.22 | 3,818,871 | +1.22(+0.62%) |
Apr 13, 2018 | 199.60 | 199.85 | 196.00 | 197.00 | 3,150,934 | -1.13(-0.57%) |
Apr 12, 2018 | 196.50 | 199.60 | 196.29 | 198.13 | 3,707,452 | +2.91(+1.49%) |
Apr 11, 2018 | 196.60 | 197.04 | 194.92 | 195.22 | 3,518,633 | -2.58(-1.30%) |
Apr 10, 2018 | 198.16 | 199.70 | 197.05 | 197.80 | 3,262,579 | +2.47(+1.26%) |
Apr 09, 2018 | 196.73 | 198.63 | 194.95 | 195.33 | 3,872,535 | -0.16(-0.08%) |
Apr 06, 2018 | 199.70 | 199.85 | 193.74 | 195.49 | 5,580,571 | -5.36(-2.67%) |
Apr 05, 2018 | 201.17 | 202.77 | 200.27 | 200.85 | 4,655,164 | +0.74(+0.37%) |
Apr 04, 2018 | 194.02 | 200.53 | 194.00 | 200.11 | 4,098,859 | +2.15(+1.09%) |
Apr 03, 2018 | 196.00 | 198.24 | 193.98 | 197.96 | 4,192,214 | +2.96(+1.52%) |
Apr 02, 2018 | 199.01 | 199.61 | 192.02 | 195.00 | 6,177,686 | -4.48(-2.25%) |
Mar 29, 2018 | 199.48 | 199.48 | 199.48 | 0 | +2.81(+1.43%) | |
Mar 28, 2018 | 196.17 | 198.72 | 193.78 | 196.67 | 4,388,756 | +0.52(+0.27%) |
Mar 27, 2018 | 200.48 | 201.44 | 194.44 | 196.15 | 5,149,138 | -3.19(-1.60%) |
Mar 26, 2018 | 196.90 | 199.57 | 195.08 | 199.34 | 5,223,428 | +6.88(+3.57%) |
Mar 23, 2018 | 198.00 | 198.29 | 191.87 | 192.46 | 7,257,000 | -5.17(-2.62%) |
Mar 22, 2018 | 203.18 | 203.19 | 196.99 | 197.63 | 7,112,263 | -7.20(-3.52%) |
Mar 21, 2018 | 205.38 | 207.27 | 204.00 | 204.83 | 3,235,573 | +0.08(+0.04%) |
Mar 20, 2018 | 204.25 | 205.60 | 203.80 | 204.75 | 2,939,265 | +0.76(+0.37%) |
Mar 19, 2018 | 206.87 | 207.06 | 202.64 | 203.99 | 4,260,509 | -2.97(-1.44%) |
Mar 16, 2018 | 208.56 | 208.97 | 206.46 | 206.96 | 5,961,775 | -0.86(-0.41%) |
Mar 15, 2018 | 208.29 | 209.32 | 207.61 | 207.82 | 4,127,124 | +0.83(+0.40%) |
Mar 14, 2018 | 210.40 | 210.40 | 206.23 | 206.99 | 4,015,341 | -2.14(-1.02%) |
Mar 13, 2018 | 212.69 | 213.04 | 208.80 | 209.13 | 4,697,843 | -2.69(-1.27%) |
Mar 12, 2018 | 213.20 | 213.36 | 211.24 | 211.82 | 4,967,029 | -1.12(-0.53%) |
Mar 09, 2018 | 206.95 | 213.24 | 206.25 | 212.94 | 5,494,342 | +7.65(+3.73%) |
Mar 08, 2018 | 204.32 | 205.49 | 203.03 | 205.29 | 2,971,727 | +0.99(+0.48%) |
Mar 07, 2018 | 204.83 | 201.75 | 204.30 | 3,617,237 | -0.25(-0.12%) | |
Mar 06, 2018 | 204.86 | 204.86 | 202.37 | 204.55 | 3,178,992 | +1.31(+0.64%) |
Mar 05, 2018 | 199.60 | 204.13 | 199.12 | 203.24 | 4,040,469 | +1.90(+0.94%) |
Mar 02, 2018 | 199.98 | 201.97 | 198.98 | 201.34 | 5,025,518 | -0.19(-0.09%) |