Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 208.56 | 209.80 | 204.10 | 205.13 | 181,748 | -4.20(-2.00%) |
May 30, 2018 | 204.84 | 211.09 | 201.32 | 209.32 | 243,501 | +4.96(+2.43%) |
May 29, 2018 | 202.78 | 205.05 | 201.35 | 204.36 | 223,115 | +0.80(+0.39%) |
May 25, 2018 | 203.56 | 203.56 | 203.56 | 0 | -0.21(-0.10%) | |
May 24, 2018 | 203.94 | 205.09 | 201.79 | 203.76 | 144,445 | -0.61(-0.30%) |
May 23, 2018 | 199.49 | 204.56 | 199.49 | 204.37 | 178,983 | +3.53(+1.76%) |
May 22, 2018 | 203.89 | 205.16 | 200.65 | 200.84 | 150,113 | -2.25(-1.11%) |
May 21, 2018 | 200.12 | 203.30 | 199.61 | 203.09 | 110,237 | +4.17(+2.10%) |
May 18, 2018 | 205.61 | 205.61 | 198.69 | 198.92 | 244,282 | -5.77(-2.82%) |
May 17, 2018 | 204.59 | 206.47 | 202.97 | 204.69 | 133,651 | +0.45(+0.22%) |
May 16, 2018 | 202.86 | 205.95 | 201.51 | 204.23 | 191,162 | +1.23(+0.60%) |
May 15, 2018 | 201.23 | 203.34 | 199.81 | 203.00 | 97,599 | +0.81(+0.40%) |
May 14, 2018 | 202.67 | 204.86 | 200.96 | 202.19 | 100,646 | +0.50(+0.25%) |
May 11, 2018 | 204.65 | 205.67 | 199.07 | 201.69 | 209,909 | -5.68(-2.74%) |
May 10, 2018 | 204.90 | 207.51 | 198.10 | 207.37 | 138,889 | +3.12(+1.53%) |
May 09, 2018 | 200.69 | 204.33 | 198.83 | 204.25 | 152,431 | +4.44(+2.22%) |
May 08, 2018 | 199.92 | 201.57 | 197.49 | 199.81 | 141,956 | -0.37(-0.18%) |
May 07, 2018 | 195.32 | 201.49 | 193.07 | 200.18 | 198,185 | +5.26(+2.70%) |
May 04, 2018 | 197.61 | 197.80 | 193.18 | 194.92 | 356,139 | -3.27(-1.65%) |
May 03, 2018 | 206.88 | 207.37 | 197.20 | 198.19 | 335,089 | -8.32(-4.03%) |
May 02, 2018 | 192.74 | 208.24 | 192.27 | 206.51 | 654,372 | +30.48(+17.32%) |
May 01, 2018 | 176.16 | 176.82 | 173.63 | 176.03 | 292,101 | -0.31(-0.18%) |
Apr 30, 2018 | 181.62 | 184.05 | 175.66 | 176.34 | 260,474 | -5.35(-2.94%) |
Apr 27, 2018 | 187.83 | 187.83 | 181.66 | 181.69 | 217,086 | -5.14(-2.75%) |
Apr 26, 2018 | 188.89 | 188.92 | 186.51 | 186.84 | 100,649 | -1.09(-0.58%) |
Apr 25, 2018 | 188.16 | 189.57 | 185.64 | 187.93 | 67,061 | -0.06(-0.03%) |
Apr 24, 2018 | 192.42 | 193.50 | 186.07 | 187.99 | 113,054 | -3.61(-1.89%) |
Apr 23, 2018 | 193.58 | 195.10 | 190.66 | 191.60 | 125,772 | -0.97(-0.50%) |
Apr 20, 2018 | 195.74 | 196.56 | 191.16 | 192.57 | 109,620 | -4.39(-2.23%) |
Apr 19, 2018 | 200.19 | 201.69 | 196.46 | 196.96 | 99,413 | -2.31(-1.16%) |
Apr 18, 2018 | 199.07 | 201.00 | 197.66 | 199.27 | 93,909 | +0.22(+0.11%) |
Apr 17, 2018 | 193.40 | 199.40 | 193.10 | 199.05 | 128,447 | +6.68(+3.47%) |
Apr 16, 2018 | 194.20 | 194.25 | 191.31 | 192.37 | 126,712 | -0.14(-0.07%) |
Apr 13, 2018 | 195.17 | 195.17 | 191.29 | 192.51 | 81,970 | -2.01(-1.03%) |
Apr 12, 2018 | 193.12 | 195.62 | 190.66 | 194.52 | 85,082 | +2.57(+1.34%) |
Apr 11, 2018 | 191.36 | 192.79 | 190.33 | 191.96 | 126,153 | +0.41(+0.21%) |
Apr 10, 2018 | 191.15 | 193.26 | 189.61 | 191.55 | 90,188 | +3.40(+1.80%) |
Apr 09, 2018 | 188.97 | 192.95 | 187.27 | 188.16 | 86,706 | +0.76(+0.41%) |
Apr 06, 2018 | 189.61 | 191.10 | 184.92 | 187.39 | 112,190 | -3.53(-1.85%) |
Apr 05, 2018 | 191.99 | 193.76 | 189.68 | 190.92 | 99,567 | +0.77(+0.41%) |
Apr 04, 2018 | 188.08 | 191.45 | 185.53 | 190.15 | 147,989 | -0.71(-0.37%) |
Apr 03, 2018 | 190.82 | 197.24 | 189.16 | 190.85 | 192,250 | +1.21(+0.64%) |
Apr 02, 2018 | 195.69 | 196.50 | 187.78 | 189.65 | 94,256 | -6.75(-3.44%) |
Mar 29, 2018 | 196.40 | 196.40 | 196.40 | 0 | +6.20(+3.26%) | |
Mar 28, 2018 | 190.34 | 192.38 | 186.63 | 190.20 | 173,515 | -0.26(-0.14%) |
Mar 27, 2018 | 195.79 | 195.79 | 189.34 | 190.47 | 137,478 | -5.33(-2.72%) |
Mar 26, 2018 | 196.15 | 196.70 | 192.88 | 195.80 | 148,651 | +2.65(+1.37%) |
Mar 23, 2018 | 199.47 | 199.53 | 192.69 | 193.15 | 214,816 | -5.50(-2.77%) |
Mar 22, 2018 | 205.04 | 207.18 | 198.43 | 198.65 | 157,584 | -8.18(-3.95%) |
Mar 21, 2018 | 206.57 | 210.23 | 206.57 | 206.83 | 114,493 | -0.19(-0.09%) |
Mar 20, 2018 | 207.71 | 212.22 | 206.69 | 207.01 | 135,854 | -0.26(-0.12%) |
Mar 19, 2018 | 209.67 | 211.06 | 199.29 | 207.27 | 123,735 | -3.29(-1.56%) |
Mar 16, 2018 | 208.50 | 211.53 | 204.27 | 210.56 | 265,233 | +2.12(+1.02%) |
Mar 15, 2018 | 207.39 | 208.58 | 202.70 | 208.44 | 127,874 | +0.82(+0.40%) |
Mar 14, 2018 | 209.51 | 209.51 | 205.36 | 207.62 | 167,639 | -1.07(-0.52%) |
Mar 13, 2018 | 210.73 | 212.55 | 207.65 | 208.69 | 161,343 | -1.24(-0.59%) |
Mar 12, 2018 | 207.20 | 211.33 | 202.57 | 209.93 | 188,495 | +2.94(+1.42%) |
Mar 09, 2018 | 201.84 | 207.18 | 201.50 | 206.99 | 119,874 | +6.59(+3.29%) |
Mar 08, 2018 | 202.47 | 202.47 | 197.65 | 200.40 | 88,077 | -1.61(-0.80%) |
Mar 07, 2018 | 197.98 | 202.70 | 196.09 | 202.01 | 115,404 | +2.03(+1.01%) |
Mar 06, 2018 | 197.19 | 201.33 | 196.85 | 199.99 | 149,062 | +3.38(+1.72%) |
Mar 05, 2018 | 197.00 | 199.49 | 194.12 | 196.61 | 137,680 | -1.46(-0.74%) |
Mar 02, 2018 | 194.82 | 198.63 | 193.77 | 198.07 | 127,586 | +2.28(+1.17%) |