Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 206.64 | 206.64 | 204.25 | 205.04 | 1,411,114 | -1.62(-0.78%) |
May 30, 2018 | 202.66 | 207.49 | 202.45 | 206.65 | 1,854,261 | +4.69(+2.32%) |
May 29, 2018 | 199.35 | 202.88 | 199.23 | 201.97 | 1,734,784 | +2.69(+1.35%) |
May 25, 2018 | 199.27 | 199.27 | 199.27 | 0 | -0.14(-0.07%) | |
May 24, 2018 | 199.17 | 199.79 | 197.15 | 199.41 | 1,353,990 | +0.35(+0.18%) |
May 23, 2018 | 197.98 | 200.41 | 197.98 | 199.06 | 1,605,551 | +0.61(+0.31%) |
May 22, 2018 | 201.69 | 202.00 | 197.56 | 198.46 | 2,350,661 | -3.14(-1.56%) |
May 21, 2018 | 203.16 | 203.39 | 200.55 | 201.60 | 1,290,281 | -0.88(-0.44%) |
May 18, 2018 | 203.12 | 203.94 | 202.11 | 202.48 | 1,824,274 | -1.70(-0.83%) |
May 17, 2018 | 203.85 | 205.02 | 203.22 | 204.18 | 893,163 | +0.63(+0.31%) |
May 16, 2018 | 203.96 | 206.06 | 203.34 | 203.55 | 1,016,773 | -0.28(-0.14%) |
May 15, 2018 | 202.70 | 204.04 | 202.19 | 203.83 | 1,272,689 | -0.05(-0.02%) |
May 14, 2018 | 202.94 | 204.45 | 202.86 | 203.88 | 1,892,111 | +1.46(+0.72%) |
May 11, 2018 | 202.45 | 203.46 | 201.75 | 202.42 | 1,270,133 | -0.15(-0.07%) |
May 10, 2018 | 205.68 | 205.79 | 202.11 | 202.56 | 1,774,538 | -1.45(-0.71%) |
May 09, 2018 | 203.00 | 204.74 | 200.94 | 204.02 | 1,375,566 | +1.15(+0.57%) |
May 08, 2018 | 203.90 | 205.10 | 202.12 | 202.87 | 1,554,884 | -2.14(-1.05%) |
May 07, 2018 | 202.88 | 205.12 | 202.81 | 205.01 | 1,523,939 | +2.31(+1.14%) |
May 04, 2018 | 205.16 | 205.45 | 200.85 | 202.70 | 2,142,033 | -2.56(-1.25%) |
May 03, 2018 | 207.72 | 208.26 | 204.93 | 205.26 | 1,371,223 | -2.50(-1.20%) |
May 02, 2018 | 209.35 | 210.00 | 205.84 | 207.76 | 3,128,960 | -2.64(-1.25%) |
May 01, 2018 | 212.82 | 213.27 | 208.58 | 210.40 | 1,042,300 | -3.16(-1.48%) |
Apr 30, 2018 | 214.81 | 216.75 | 213.06 | 213.56 | 1,464,350 | -1.00(-0.47%) |
Apr 27, 2018 | 209.53 | 214.70 | 209.26 | 214.56 | 1,540,155 | +5.03(+2.40%) |
Apr 26, 2018 | 208.86 | 210.61 | 208.44 | 209.53 | 844,911 | +1.70(+0.82%) |
Apr 25, 2018 | 206.47 | 208.40 | 205.92 | 207.82 | 904,139 | +0.59(+0.28%) |
Apr 24, 2018 | 210.07 | 210.26 | 205.62 | 207.24 | 1,119,074 | -1.86(-0.89%) |
Apr 23, 2018 | 208.39 | 209.70 | 207.63 | 209.10 | 960,628 | +0.62(+0.30%) |
Apr 20, 2018 | 210.06 | 210.68 | 207.77 | 208.47 | 1,291,623 | -1.87(-0.89%) |
Apr 19, 2018 | 211.43 | 212.33 | 209.04 | 210.34 | 1,226,558 | -2.33(-1.09%) |
Apr 18, 2018 | 212.03 | 213.39 | 211.44 | 212.67 | 1,741,532 | +0.70(+0.33%) |
Apr 17, 2018 | 208.54 | 213.61 | 207.86 | 211.97 | 1,671,124 | +4.01(+1.93%) |
Apr 16, 2018 | 207.15 | 209.15 | 206.55 | 207.96 | 1,038,927 | +2.87(+1.40%) |
Apr 13, 2018 | 206.39 | 206.94 | 203.70 | 205.09 | 1,376,937 | -0.30(-0.15%) |
Apr 12, 2018 | 207.69 | 208.50 | 205.34 | 205.40 | 1,285,883 | -1.13(-0.55%) |
Apr 11, 2018 | 206.21 | 207.45 | 205.27 | 206.52 | 1,431,302 | -0.57(-0.27%) |
Apr 10, 2018 | 208.34 | 208.56 | 206.25 | 207.09 | 1,081,638 | -0.13(-0.06%) |
Apr 09, 2018 | 208.86 | 209.49 | 206.97 | 207.22 | 1,261,016 | -0.90(-0.43%) |
Apr 06, 2018 | 209.77 | 211.81 | 207.85 | 208.12 | 1,835,984 | -2.51(-1.19%) |
Apr 05, 2018 | 208.50 | 211.67 | 208.10 | 210.63 | 1,978,815 | +3.19(+1.54%) |
Apr 04, 2018 | 205.19 | 208.32 | 203.91 | 207.44 | 2,054,808 | +1.25(+0.60%) |
Apr 03, 2018 | 207.32 | 207.94 | 205.38 | 206.19 | 3,009,635 | -2.81(-1.35%) |
Apr 02, 2018 | 210.21 | 210.51 | 207.47 | 209.00 | 2,603,781 | +0.22(+0.11%) |
Mar 29, 2018 | 208.78 | 208.78 | 208.78 | 0 | +6.81(+3.37%) | |
Mar 28, 2018 | 200.13 | 203.15 | 199.01 | 201.98 | 2,004,847 | +1.85(+0.92%) |
Mar 27, 2018 | 202.74 | 204.19 | 199.31 | 200.13 | 2,021,097 | -1.72(-0.85%) |
Mar 26, 2018 | 203.99 | 205.24 | 200.50 | 201.85 | 2,008,381 | -0.52(-0.26%) |
Mar 23, 2018 | 205.52 | 208.13 | 201.19 | 202.37 | 2,437,477 | -3.03(-1.48%) |
Mar 22, 2018 | 206.73 | 207.84 | 205.12 | 205.40 | 1,202,330 | -1.69(-0.81%) |
Mar 21, 2018 | 208.90 | 208.90 | 206.49 | 207.09 | 1,474,297 | -1.41(-0.68%) |
Mar 20, 2018 | 207.79 | 209.31 | 206.59 | 208.50 | 1,072,487 | +1.15(+0.56%) |
Mar 19, 2018 | 208.89 | 209.10 | 206.26 | 207.35 | 973,034 | -2.01(-0.96%) |
Mar 16, 2018 | 208.42 | 209.95 | 207.17 | 209.35 | 1,379,333 | +1.51(+0.73%) |
Mar 15, 2018 | 208.43 | 209.77 | 207.40 | 207.84 | 1,145,053 | -0.46(-0.22%) |
Mar 14, 2018 | 209.21 | 209.34 | 206.81 | 208.30 | 733,750 | -0.50(-0.24%) |
Mar 13, 2018 | 210.95 | 211.05 | 208.04 | 208.80 | 1,221,731 | -2.02(-0.96%) |
Mar 12, 2018 | 211.15 | 212.37 | 209.49 | 210.83 | 1,921,322 | -0.17(-0.08%) |
Mar 09, 2018 | 209.66 | 211.01 | 208.68 | 211.00 | 1,928,480 | +2.42(+1.16%) |
Mar 08, 2018 | 206.01 | 209.09 | 205.25 | 208.58 | 1,676,593 | +3.47(+1.69%) |
Mar 07, 2018 | 205.44 | 205.11 | 1,464,001 | +1.24(+0.61%) | ||
Mar 06, 2018 | 201.51 | 204.40 | 200.61 | 203.87 | 1,295,709 | +2.78(+1.38%) |
Mar 05, 2018 | 200.04 | 201.25 | 199.25 | 201.09 | 1,137,873 | -0.29(-0.15%) |
Mar 02, 2018 | 197.57 | 201.57 | 195.96 | 201.38 | 1,794,042 | +3.56(+1.80%) |