Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 218.70 | 218.72 | 216.49 | 217.09 | 6,020,491 | -2.24(-1.02%) |
May 30, 2018 | 217.97 | 219.74 | 217.44 | 219.33 | 4,707,127 | +2.89(+1.33%) |
May 29, 2018 | 218.15 | 218.89 | 215.42 | 216.44 | 7,236,853 | -3.48(-1.58%) |
May 25, 2018 | 219.92 | 219.92 | 219.92 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.60 | 220.86 | 218.57 | 220.40 | 3,878,188 | -0.64(-0.29%) |
May 23, 2018 | 219.44 | 221.10 | 219.12 | 221.04 | 3,924,660 | +0.40(+0.18%) |
May 22, 2018 | 222.59 | 222.64 | 220.41 | 220.64 | 2,618,244 | -1.56(-0.70%) |
May 21, 2018 | 221.57 | 222.85 | 221.56 | 222.21 | 4,565,764 | +2.61(+1.19%) |
May 18, 2018 | 219.57 | 220.06 | 219.08 | 219.59 | 2,709,477 | -0.04(-0.02%) |
May 17, 2018 | 219.68 | 220.65 | 218.87 | 219.63 | 2,321,648 | -0.20(-0.09%) |
May 16, 2018 | 219.13 | 220.11 | 218.96 | 219.83 | 2,293,799 | +0.59(+0.27%) |
May 15, 2018 | 219.92 | 220.02 | 218.52 | 219.25 | 5,364,181 | -1.74(-0.79%) |
May 14, 2018 | 221.11 | 221.81 | 220.62 | 220.99 | 4,834,825 | +0.65(+0.29%) |
May 11, 2018 | 219.59 | 220.69 | 219.31 | 220.34 | 3,714,968 | +0.96(+0.44%) |
May 10, 2018 | 218.09 | 219.96 | 218.06 | 219.38 | 4,373,326 | +1.83(+0.84%) |
May 09, 2018 | 216.52 | 217.96 | 215.62 | 217.56 | 4,138,960 | +1.76(+0.81%) |
May 08, 2018 | 215.58 | 216.30 | 214.40 | 215.80 | 3,300,806 | +0.00(+0.00%) |
May 07, 2018 | 215.87 | 216.91 | 214.98 | 215.80 | 3,372,988 | +0.80(+0.37%) |
May 04, 2018 | 211.09 | 215.62 | 210.71 | 215.00 | 4,061,772 | +3.03(+1.43%) |
May 03, 2018 | 210.93 | 212.62 | 208.44 | 211.97 | 6,961,799 | -0.01(-0.00%) |
May 02, 2018 | 213.31 | 214.28 | 211.63 | 211.98 | 3,077,998 | -1.46(-0.69%) |
May 01, 2018 | 213.38 | 213.56 | 210.92 | 213.44 | 4,957,732 | -0.69(-0.32%) |
Apr 30, 2018 | 216.40 | 217.06 | 214.11 | 214.13 | 3,918,624 | -1.25(-0.58%) |
Apr 27, 2018 | 215.40 | 215.82 | 214.34 | 215.38 | 3,620,599 | -0.15(-0.07%) |
Apr 26, 2018 | 214.04 | 216.21 | 213.76 | 215.53 | 4,334,905 | +2.15(+1.01%) |
Apr 25, 2018 | 213.03 | 213.95 | 211.07 | 213.39 | 5,942,095 | +0.54(+0.25%) |
Apr 24, 2018 | 217.55 | 217.70 | 211.10 | 212.85 | 7,993,040 | -3.78(-1.74%) |
Apr 23, 2018 | 217.25 | 217.36 | 215.55 | 216.62 | 2,808,756 | -0.12(-0.05%) |
Apr 20, 2018 | 218.42 | 218.67 | 215.95 | 216.74 | 3,831,225 | -1.74(-0.79%) |
Apr 19, 2018 | 218.79 | 219.37 | 217.52 | 218.48 | 4,199,003 | -0.72(-0.33%) |
Apr 18, 2018 | 219.64 | 219.94 | 218.93 | 219.19 | 4,109,971 | -0.37(-0.17%) |
Apr 17, 2018 | 219.88 | 220.17 | 219.10 | 219.57 | 4,312,275 | +1.93(+0.89%) |
Apr 16, 2018 | 217.19 | 218.56 | 216.84 | 217.63 | 4,534,607 | +1.81(+0.84%) |
Apr 13, 2018 | 218.34 | 218.38 | 214.72 | 215.83 | 5,894,045 | -1.09(-0.50%) |
Apr 12, 2018 | 215.90 | 217.81 | 215.70 | 216.92 | 5,349,914 | +2.60(+1.21%) |
Apr 11, 2018 | 214.54 | 215.83 | 213.89 | 214.32 | 5,339,898 | -1.89(-0.87%) |
Apr 10, 2018 | 215.62 | 217.09 | 214.60 | 216.21 | 6,751,630 | +3.79(+1.79%) |
Apr 09, 2018 | 213.68 | 215.88 | 212.15 | 212.42 | 5,699,076 | +0.53(+0.25%) |
Apr 06, 2018 | 214.69 | 216.42 | 210.21 | 211.88 | 7,883,763 | -5.12(-2.36%) |
Apr 05, 2018 | 216.02 | 218.05 | 215.65 | 217.00 | 5,343,971 | +2.17(+1.01%) |
Apr 04, 2018 | 208.27 | 215.22 | 208.17 | 214.84 | 7,233,534 | +2.05(+0.96%) |
Apr 03, 2018 | 210.33 | 212.88 | 209.47 | 212.79 | 11,142,768 | +3.54(+1.69%) |
Apr 02, 2018 | 212.95 | 213.57 | 206.63 | 209.24 | 10,401,255 | -4.65(-2.17%) |
Mar 29, 2018 | 213.90 | 213.90 | 213.90 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.80 | 213.29 | 210.04 | 211.13 | 9,008,463 | -0.01(-0.00%) |
Mar 27, 2018 | 215.36 | 216.43 | 209.86 | 211.14 | 7,346,180 | -3.13(-1.46%) |
Mar 26, 2018 | 211.79 | 214.56 | 210.17 | 214.27 | 7,436,372 | +5.93(+2.85%) |
Mar 23, 2018 | 212.64 | 213.45 | 208.09 | 208.34 | 8,575,782 | -3.75(-1.77%) |
Mar 22, 2018 | 216.28 | 217.06 | 211.92 | 212.09 | 8,386,212 | -6.43(-2.94%) |
Mar 21, 2018 | 218.98 | 221.21 | 218.25 | 218.52 | 4,899,481 | -0.43(-0.19%) |
Mar 20, 2018 | 218.41 | 219.61 | 218.25 | 218.95 | 3,677,373 | +1.05(+0.48%) |
Mar 19, 2018 | 220.01 | 220.08 | 216.48 | 217.89 | 6,473,872 | -2.83(-1.28%) |
Mar 16, 2018 | 220.25 | 221.63 | 220.04 | 220.72 | 3,871,132 | +0.49(+0.22%) |
Mar 15, 2018 | 220.09 | 221.82 | 219.17 | 220.23 | 5,731,427 | +0.99(+0.45%) |
Mar 14, 2018 | 222.36 | 222.54 | 218.39 | 219.24 | 7,028,761 | -2.07(-0.93%) |
Mar 13, 2018 | 223.85 | 224.62 | 220.80 | 221.31 | 6,897,220 | -1.54(-0.69%) |
Mar 12, 2018 | 224.69 | 225.29 | 222.62 | 222.84 | 6,232,814 | -1.41(-0.63%) |
Mar 09, 2018 | 221.94 | 224.26 | 221.41 | 224.26 | 4,414,099 | +3.91(+1.77%) |
Mar 08, 2018 | 220.34 | 220.85 | 218.65 | 220.35 | 6,600,898 | +0.91(+0.42%) |
Mar 07, 2018 | 219.86 | 217.04 | 219.44 | 6,053,556 | -0.65(-0.29%) | |
Mar 06, 2018 | 221.27 | 221.27 | 218.50 | 220.09 | 4,947,908 | +0.00(+0.00%) |
Mar 05, 2018 | 215.66 | 220.78 | 215.63 | 220.09 | 5,523,971 | +3.09(+1.42%) |
Mar 02, 2018 | 215.41 | 217.50 | 214.18 | 217.00 | 7,228,659 | -0.56(-0.26%) |