Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 212.09 | 212.83 | 209.75 | 210.00 | 245,304 | -2.05(-0.97%) |
May 30, 2018 | 210.70 | 213.93 | 210.09 | 212.05 | 283,119 | +2.16(+1.03%) |
May 29, 2018 | 208.95 | 210.39 | 207.68 | 209.88 | 224,019 | -0.59(-0.28%) |
May 25, 2018 | 210.48 | 210.48 | 210.48 | 0 | +2.64(+1.27%) | |
May 24, 2018 | 206.87 | 208.33 | 205.87 | 207.84 | 227,983 | +0.94(+0.46%) |
May 23, 2018 | 206.29 | 207.17 | 204.66 | 206.89 | 222,470 | +0.17(+0.08%) |
May 22, 2018 | 209.62 | 210.47 | 206.65 | 206.72 | 143,666 | -2.37(-1.13%) |
May 21, 2018 | 208.96 | 210.37 | 208.93 | 209.09 | 184,148 | +0.71(+0.34%) |
May 18, 2018 | 206.69 | 208.83 | 206.47 | 208.38 | 132,982 | +2.03(+0.98%) |
May 17, 2018 | 205.57 | 207.57 | 205.57 | 206.35 | 143,266 | +0.54(+0.26%) |
May 16, 2018 | 206.09 | 207.71 | 205.49 | 205.81 | 255,887 | -0.12(-0.06%) |
May 15, 2018 | 206.74 | 208.40 | 205.19 | 205.94 | 276,444 | -1.52(-0.73%) |
May 14, 2018 | 207.97 | 208.91 | 206.81 | 207.45 | 202,929 | -0.14(-0.07%) |
May 11, 2018 | 204.08 | 207.75 | 204.08 | 207.59 | 478,696 | +3.79(+1.86%) |
May 10, 2018 | 201.87 | 204.76 | 201.18 | 203.81 | 196,508 | +2.00(+0.99%) |
May 09, 2018 | 199.90 | 202.62 | 199.16 | 201.81 | 176,275 | +2.49(+1.25%) |
May 08, 2018 | 198.69 | 200.08 | 197.30 | 199.32 | 317,509 | +0.27(+0.14%) |
May 07, 2018 | 198.91 | 199.60 | 196.93 | 199.05 | 165,471 | +0.42(+0.21%) |
May 04, 2018 | 195.74 | 199.19 | 194.26 | 198.63 | 197,870 | +2.84(+1.45%) |
May 03, 2018 | 193.23 | 196.76 | 193.23 | 195.79 | 363,301 | +2.04(+1.05%) |
May 02, 2018 | 196.38 | 196.88 | 193.66 | 193.75 | 458,574 | -3.09(-1.57%) |
May 01, 2018 | 199.61 | 199.66 | 196.45 | 196.84 | 356,017 | -3.15(-1.57%) |
Apr 30, 2018 | 201.63 | 201.63 | 199.51 | 199.99 | 278,950 | -1.26(-0.63%) |
Apr 27, 2018 | 200.99 | 201.97 | 199.29 | 201.25 | 169,771 | +0.64(+0.32%) |
Apr 26, 2018 | 201.48 | 201.91 | 200.00 | 200.62 | 210,474 | -0.08(-0.04%) |
Apr 25, 2018 | 201.25 | 202.47 | 200.43 | 200.69 | 210,681 | -0.67(-0.33%) |
Apr 24, 2018 | 204.27 | 204.91 | 201.06 | 201.37 | 221,962 | -2.22(-1.09%) |
Apr 23, 2018 | 202.20 | 206.02 | 202.20 | 203.59 | 388,334 | +1.81(+0.90%) |
Apr 20, 2018 | 201.92 | 202.57 | 200.43 | 201.78 | 323,488 | -0.23(-0.11%) |
Apr 19, 2018 | 198.63 | 203.56 | 197.55 | 202.00 | 513,664 | +4.24(+2.14%) |
Apr 18, 2018 | 200.39 | 201.03 | 197.76 | 197.76 | 251,794 | -1.83(-0.92%) |
Apr 17, 2018 | 198.12 | 200.55 | 196.93 | 199.59 | 314,668 | +2.96(+1.50%) |
Apr 16, 2018 | 195.57 | 196.98 | 194.52 | 196.64 | 288,123 | +1.79(+0.92%) |
Apr 13, 2018 | 198.16 | 198.16 | 194.07 | 194.85 | 327,268 | -2.14(-1.08%) |
Apr 12, 2018 | 199.20 | 200.10 | 196.90 | 196.99 | 251,467 | -1.81(-0.91%) |
Apr 11, 2018 | 197.63 | 199.38 | 197.37 | 198.80 | 267,518 | +0.59(+0.30%) |
Apr 10, 2018 | 198.74 | 202.63 | 197.96 | 198.21 | 476,624 | +1.88(+0.96%) |
Apr 09, 2018 | 196.31 | 197.57 | 195.47 | 196.32 | 294,338 | +1.08(+0.55%) |
Apr 06, 2018 | 198.61 | 199.47 | 193.93 | 195.24 | 315,131 | -4.40(-2.20%) |
Apr 05, 2018 | 197.67 | 200.89 | 197.67 | 199.64 | 344,621 | +2.86(+1.45%) |
Apr 04, 2018 | 191.42 | 197.53 | 191.42 | 196.78 | 285,674 | +2.34(+1.20%) |
Apr 03, 2018 | 192.29 | 195.40 | 189.94 | 194.44 | 351,509 | +3.21(+1.68%) |
Apr 02, 2018 | 194.08 | 196.79 | 189.47 | 191.23 | 367,955 | -2.12(-1.10%) |
Mar 29, 2018 | 193.35 | 193.35 | 193.35 | 0 | -1.77(-0.91%) | |
Mar 28, 2018 | 195.12 | 196.87 | 194.16 | 195.12 | 277,004 | +0.78(+0.40%) |
Mar 27, 2018 | 198.60 | 199.09 | 193.79 | 194.34 | 380,413 | -3.55(-1.79%) |
Mar 26, 2018 | 195.52 | 198.78 | 194.40 | 197.88 | 434,945 | +4.13(+2.13%) |
Mar 23, 2018 | 197.32 | 197.84 | 192.76 | 193.75 | 649,810 | -3.74(-1.90%) |
Mar 22, 2018 | 198.41 | 203.11 | 197.13 | 197.49 | 596,578 | -1.52(-0.76%) |
Mar 21, 2018 | 199.95 | 201.52 | 198.47 | 199.01 | 499,776 | -0.69(-0.35%) |
Mar 20, 2018 | 197.80 | 201.25 | 197.51 | 199.70 | 426,443 | +2.43(+1.23%) |
Mar 19, 2018 | 196.51 | 198.09 | 194.95 | 197.28 | 333,195 | +0.69(+0.35%) |
Mar 16, 2018 | 196.12 | 197.49 | 195.32 | 196.58 | 374,063 | +1.15(+0.59%) |
Mar 15, 2018 | 193.85 | 195.87 | 193.44 | 195.43 | 434,011 | +2.17(+1.13%) |
Mar 14, 2018 | 192.17 | 193.92 | 190.84 | 193.26 | 439,860 | +1.46(+0.76%) |
Mar 13, 2018 | 194.58 | 196.51 | 190.96 | 191.79 | 427,634 | -1.78(-0.92%) |
Mar 12, 2018 | 197.29 | 197.75 | 192.35 | 193.57 | 705,014 | -3.09(-1.57%) |
Mar 09, 2018 | 197.97 | 201.50 | 195.79 | 196.66 | 710,799 | -1.33(-0.67%) |
Mar 08, 2018 | 200.82 | 187.84 | 198.00 | 1,442,927 | +10.15(+5.41%) | |
Mar 07, 2018 | 188.55 | 187.84 | 717,878 | +2.80(+1.51%) | ||
Mar 06, 2018 | 183.41 | 185.97 | 183.11 | 185.04 | 761,512 | +1.67(+0.91%) |
Mar 05, 2018 | 179.42 | 183.72 | 179.26 | 183.37 | 415,763 | +2.59(+1.43%) |
Mar 02, 2018 | 178.28 | 181.92 | 176.03 | 180.78 | 531,610 | +1.03(+0.57%) |