Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 230.26 | 230.26 | 225.95 | 226.24 | 1,432,493 | -3.60(-1.56%) |
May 30, 2018 | 225.88 | 230.84 | 225.77 | 229.84 | 1,323,400 | +4.97(+2.21%) |
May 29, 2018 | 227.25 | 228.36 | 223.69 | 224.87 | 1,276,994 | -3.53(-1.55%) |
May 25, 2018 | 228.40 | 228.40 | 228.40 | 0 | -0.22(-0.10%) | |
May 24, 2018 | 227.20 | 228.86 | 225.68 | 228.62 | 1,647,597 | +1.15(+0.51%) |
May 23, 2018 | 228.87 | 228.87 | 225.78 | 227.47 | 1,218,444 | -1.92(-0.84%) |
May 22, 2018 | 231.72 | 232.76 | 229.17 | 229.39 | 1,061,936 | -1.88(-0.81%) |
May 21, 2018 | 227.95 | 231.52 | 227.66 | 231.27 | 1,524,217 | +4.73(+2.09%) |
May 18, 2018 | 225.11 | 226.79 | 224.05 | 226.54 | 1,316,635 | +0.90(+0.40%) |
May 17, 2018 | 224.94 | 227.25 | 224.57 | 225.64 | 1,193,611 | +1.22(+0.54%) |
May 16, 2018 | 225.02 | 225.87 | 223.90 | 224.42 | 1,212,559 | -0.20(-0.09%) |
May 15, 2018 | 226.57 | 226.66 | 223.63 | 224.62 | 1,803,885 | -3.64(-1.60%) |
May 14, 2018 | 229.40 | 230.47 | 227.72 | 228.26 | 1,153,425 | +0.41(+0.18%) |
May 11, 2018 | 225.42 | 229.04 | 225.20 | 227.85 | 2,137,487 | +2.91(+1.29%) |
May 10, 2018 | 222.18 | 225.41 | 222.00 | 224.95 | 1,357,634 | +3.21(+1.45%) |
May 09, 2018 | 220.78 | 221.87 | 218.94 | 221.74 | 1,529,138 | +2.02(+0.92%) |
May 08, 2018 | 218.85 | 222.80 | 218.77 | 219.73 | 1,836,287 | -1.06(-0.48%) |
May 07, 2018 | 223.12 | 224.06 | 220.05 | 220.79 | 1,440,956 | -1.65(-0.74%) |
May 04, 2018 | 218.46 | 223.53 | 216.66 | 222.44 | 1,089,617 | +2.53(+1.15%) |
May 03, 2018 | 217.28 | 221.41 | 214.88 | 219.91 | 1,492,468 | +1.41(+0.64%) |
May 02, 2018 | 221.39 | 221.51 | 216.81 | 218.50 | 1,609,805 | -3.69(-1.66%) |
May 01, 2018 | 224.52 | 225.50 | 220.92 | 222.19 | 1,761,104 | -2.31(-1.03%) |
Apr 30, 2018 | 228.03 | 229.71 | 224.01 | 224.50 | 1,765,509 | -2.84(-1.25%) |
Apr 27, 2018 | 224.25 | 227.85 | 223.14 | 227.34 | 1,369,372 | +3.09(+1.38%) |
Apr 26, 2018 | 224.50 | 227.53 | 222.12 | 224.25 | 1,881,200 | +0.03(+0.01%) |
Apr 25, 2018 | 222.92 | 225.23 | 221.20 | 224.22 | 1,449,126 | +1.22(+0.55%) |
Apr 24, 2018 | 227.39 | 230.57 | 220.90 | 223.01 | 2,001,655 | -2.96(-1.31%) |
Apr 23, 2018 | 224.62 | 226.47 | 224.01 | 225.97 | 896,251 | +1.54(+0.69%) |
Apr 20, 2018 | 228.59 | 229.28 | 222.95 | 224.42 | 1,665,435 | -4.06(-1.78%) |
Apr 19, 2018 | 231.56 | 231.56 | 226.67 | 228.48 | 1,634,026 | -3.58(-1.54%) |
Apr 18, 2018 | 229.06 | 233.82 | 227.06 | 232.06 | 2,407,226 | +3.21(+1.40%) |
Apr 17, 2018 | 228.60 | 229.90 | 227.38 | 228.85 | 1,488,309 | +1.79(+0.79%) |
Apr 16, 2018 | 223.06 | 228.02 | 223.06 | 227.06 | 1,560,744 | +5.03(+2.27%) |
Apr 13, 2018 | 221.24 | 224.27 | 220.77 | 222.03 | 1,818,853 | +2.34(+1.07%) |
Apr 12, 2018 | 217.54 | 221.21 | 217.44 | 219.69 | 1,286,154 | +3.55(+1.64%) |
Apr 11, 2018 | 214.43 | 216.96 | 214.12 | 216.14 | 997,600 | +0.00(+0.00%) |
Apr 10, 2018 | 216.14 | 218.64 | 215.19 | 216.14 | 1,835,761 | +3.34(+1.57%) |
Apr 09, 2018 | 214.05 | 216.49 | 212.56 | 212.80 | 1,525,457 | +0.03(+0.01%) |
Apr 06, 2018 | 217.30 | 217.62 | 210.43 | 212.77 | 1,593,355 | -6.16(-2.81%) |
Apr 05, 2018 | 217.33 | 219.72 | 215.41 | 218.93 | 1,269,965 | +2.10(+0.97%) |
Apr 04, 2018 | 214.79 | 217.14 | 211.17 | 216.83 | 2,232,646 | -2.07(-0.95%) |
Apr 03, 2018 | 217.25 | 219.13 | 215.31 | 218.90 | 1,695,709 | +2.31(+1.07%) |
Apr 02, 2018 | 217.22 | 219.66 | 213.60 | 216.59 | 2,272,663 | -1.46(-0.67%) |
Mar 29, 2018 | 218.06 | 218.06 | 218.06 | 0 | +4.82(+2.26%) | |
Mar 28, 2018 | 213.09 | 215.23 | 211.08 | 213.23 | 2,072,244 | +0.15(+0.07%) |
Mar 27, 2018 | 218.25 | 219.09 | 211.76 | 213.09 | 2,099,965 | -4.73(-2.17%) |
Mar 26, 2018 | 212.28 | 218.03 | 210.25 | 217.82 | 2,927,504 | +9.42(+4.52%) |
Mar 23, 2018 | 215.29 | 216.81 | 207.88 | 208.40 | 2,935,974 | -6.17(-2.87%) |
Mar 22, 2018 | 223.41 | 223.41 | 213.77 | 214.57 | 4,677,272 | -11.58(-5.12%) |
Mar 21, 2018 | 229.08 | 234.30 | 226.14 | 226.15 | 5,332,335 | -2.70(-1.18%) |
Mar 20, 2018 | 227.54 | 230.68 | 226.47 | 228.84 | 3,719,601 | +2.16(+0.95%) |
Mar 19, 2018 | 229.58 | 223.68 | 226.68 | 2,183,114 | -2.20(-0.96%) | |
Mar 16, 2018 | 225.67 | 230.78 | 225.24 | 228.88 | 2,386,207 | +4.21(+1.87%) |
Mar 15, 2018 | 224.81 | 228.51 | 224.51 | 224.68 | 1,907,272 | +0.44(+0.20%) |
Mar 14, 2018 | 229.07 | 229.31 | 223.92 | 224.23 | 1,694,992 | -3.50(-1.54%) |
Mar 13, 2018 | 224.84 | 229.53 | 224.11 | 227.74 | 2,147,665 | +3.84(+1.72%) |
Mar 12, 2018 | 224.39 | 225.68 | 223.09 | 223.90 | 1,406,258 | -0.53(-0.23%) |
Mar 09, 2018 | 220.16 | 224.67 | 218.81 | 224.42 | 1,811,219 | +6.49(+2.98%) |
Mar 08, 2018 | 219.32 | 219.32 | 214.04 | 217.93 | 2,006,398 | -1.10(-0.50%) |
Mar 07, 2018 | 219.03 | 1,818,603 | -1.23(-0.56%) | |||
Mar 06, 2018 | 220.74 | 221.69 | 218.94 | 220.26 | 1,582,459 | +1.00(+0.45%) |
Mar 05, 2018 | 216.96 | 220.32 | 214.96 | 219.26 | 1,174,261 | +0.57(+0.26%) |
Mar 02, 2018 | 218.94 | 220.06 | 215.69 | 218.69 | 1,908,782 | -2.17(-0.98%) |