Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 199.78 | 200.52 | 197.86 | 199.94 | 549,493 | -0.19(-0.10%) |
May 30, 2018 | 200.15 | 200.80 | 199.31 | 200.13 | 250,654 | +0.70(+0.35%) |
May 29, 2018 | 199.78 | 200.31 | 197.93 | 199.43 | 503,536 | -1.26(-0.63%) |
May 25, 2018 | 200.69 | 200.69 | 200.69 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.15 | 200.51 | 198.61 | 199.89 | 357,117 | -0.01(-0.00%) |
May 23, 2018 | 201.89 | 202.13 | 199.25 | 199.90 | 254,709 | -2.21(-1.09%) |
May 22, 2018 | 201.79 | 203.29 | 201.56 | 202.10 | 225,563 | +0.11(+0.05%) |
May 21, 2018 | 201.00 | 203.04 | 200.75 | 202.00 | 298,801 | +2.10(+1.05%) |
May 18, 2018 | 200.59 | 202.51 | 199.70 | 199.90 | 354,103 | -1.11(-0.55%) |
May 17, 2018 | 202.05 | 202.17 | 199.20 | 201.01 | 265,383 | -1.12(-0.55%) |
May 16, 2018 | 201.22 | 202.33 | 200.46 | 202.13 | 253,426 | +0.93(+0.46%) |
May 15, 2018 | 199.86 | 201.29 | 199.22 | 201.20 | 357,915 | +0.98(+0.49%) |
May 14, 2018 | 201.44 | 201.49 | 199.81 | 200.22 | 350,087 | -1.22(-0.60%) |
May 11, 2018 | 201.10 | 202.20 | 200.40 | 201.44 | 186,382 | +0.09(+0.04%) |
May 10, 2018 | 201.52 | 202.74 | 200.80 | 201.35 | 257,630 | +0.21(+0.11%) |
May 09, 2018 | 200.46 | 201.60 | 199.12 | 201.14 | 272,324 | +0.69(+0.34%) |
May 08, 2018 | 199.55 | 201.16 | 197.57 | 200.45 | 443,001 | +0.56(+0.28%) |
May 07, 2018 | 201.09 | 201.45 | 199.03 | 199.90 | 226,394 | -0.86(-0.43%) |
May 04, 2018 | 196.78 | 202.15 | 196.78 | 200.76 | 237,971 | +1.21(+0.61%) |
May 03, 2018 | 201.25 | 201.95 | 196.48 | 199.55 | 627,547 | -1.78(-0.89%) |
May 02, 2018 | 205.24 | 206.09 | 200.57 | 201.33 | 425,696 | -4.17(-2.03%) |
May 01, 2018 | 205.07 | 205.69 | 203.43 | 205.51 | 249,647 | +0.20(+0.10%) |
Apr 30, 2018 | 208.61 | 209.35 | 205.29 | 205.30 | 275,992 | -3.57(-1.71%) |
Apr 27, 2018 | 205.58 | 210.19 | 204.76 | 208.88 | 412,059 | +4.24(+2.07%) |
Apr 26, 2018 | 209.68 | 209.68 | 202.61 | 204.63 | 842,343 | -7.53(-3.55%) |
Apr 25, 2018 | 215.36 | 215.65 | 211.30 | 212.16 | 427,146 | -3.72(-1.72%) |
Apr 24, 2018 | 216.49 | 218.24 | 214.24 | 215.88 | 267,657 | -0.63(-0.29%) |
Apr 23, 2018 | 217.94 | 219.42 | 215.89 | 216.50 | 198,495 | -1.44(-0.66%) |
Apr 20, 2018 | 214.68 | 218.06 | 214.20 | 217.94 | 519,645 | +4.09(+1.91%) |
Apr 19, 2018 | 214.73 | 215.53 | 213.36 | 213.84 | 494,471 | -1.34(-0.62%) |
Apr 18, 2018 | 218.99 | 219.89 | 214.65 | 215.19 | 461,482 | -3.14(-1.44%) |
Apr 17, 2018 | 222.90 | 223.19 | 216.73 | 218.33 | 449,548 | -3.08(-1.39%) |
Apr 16, 2018 | 220.93 | 222.88 | 219.69 | 221.41 | 317,870 | +1.53(+0.69%) |
Apr 13, 2018 | 221.39 | 222.09 | 218.82 | 219.88 | 249,052 | -1.29(-0.58%) |
Apr 12, 2018 | 229.42 | 230.52 | 219.63 | 221.17 | 586,023 | -8.25(-3.60%) |
Apr 11, 2018 | 225.63 | 230.14 | 224.95 | 229.42 | 294,609 | +3.35(+1.48%) |
Apr 10, 2018 | 229.35 | 230.21 | 225.30 | 226.07 | 325,036 | -1.45(-0.64%) |
Apr 09, 2018 | 225.59 | 231.09 | 223.78 | 227.51 | 358,675 | +3.17(+1.41%) |
Apr 06, 2018 | 224.88 | 226.69 | 222.53 | 224.35 | 282,570 | -1.89(-0.83%) |
Apr 05, 2018 | 229.38 | 229.38 | 226.04 | 226.23 | 272,407 | -1.66(-0.73%) |
Apr 04, 2018 | 224.81 | 228.18 | 223.69 | 227.89 | 320,017 | +1.09(+0.48%) |
Apr 03, 2018 | 225.95 | 228.79 | 225.26 | 226.81 | 302,595 | +2.31(+1.03%) |
Apr 02, 2018 | 227.45 | 228.95 | 222.06 | 224.50 | 332,300 | -2.12(-0.93%) |
Mar 29, 2018 | 226.61 | 226.61 | 226.61 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.85 | 228.71 | 221.79 | 227.95 | 409,544 | +6.73(+3.04%) |
Mar 27, 2018 | 223.73 | 225.26 | 220.33 | 221.21 | 249,938 | -1.55(-0.69%) |
Mar 26, 2018 | 221.73 | 222.89 | 219.51 | 222.76 | 258,748 | +3.37(+1.54%) |
Mar 23, 2018 | 224.35 | 225.93 | 219.39 | 219.39 | 399,670 | -4.11(-1.84%) |
Mar 22, 2018 | 227.53 | 228.47 | 223.39 | 223.50 | 311,967 | -5.56(-2.43%) |
Mar 21, 2018 | 228.93 | 233.73 | 226.46 | 229.06 | 172,028 | -0.59(-0.26%) |
Mar 20, 2018 | 232.18 | 232.18 | 229.53 | 229.65 | 239,375 | -2.13(-0.92%) |
Mar 19, 2018 | 230.46 | 232.37 | 229.75 | 231.78 | 248,516 | +1.12(+0.49%) |
Mar 16, 2018 | 228.86 | 232.62 | 228.86 | 230.66 | 634,429 | +1.79(+0.78%) |
Mar 15, 2018 | 230.68 | 231.15 | 228.24 | 228.86 | 320,878 | -0.88(-0.38%) |
Mar 14, 2018 | 231.49 | 232.29 | 228.80 | 229.75 | 316,697 | -1.23(-0.53%) |
Mar 13, 2018 | 231.59 | 231.59 | 229.45 | 230.98 | 209,656 | +0.34(+0.15%) |
Mar 12, 2018 | 231.40 | 232.38 | 229.74 | 230.65 | 298,736 | -1.09(-0.47%) |
Mar 09, 2018 | 228.13 | 232.45 | 226.04 | 231.73 | 453,535 | +4.69(+2.06%) |
Mar 08, 2018 | 225.35 | 227.37 | 223.87 | 227.05 | 365,571 | +1.53(+0.68%) |
Mar 07, 2018 | 226.01 | 222.64 | 225.51 | 397,247 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.91 | 225.42 | 220.01 | 224.74 | 479,530 | +1.46(+0.65%) |
Mar 05, 2018 | 215.08 | 224.16 | 213.38 | 223.29 | 577,769 | +13.47(+6.42%) |
Mar 02, 2018 | 208.35 | 210.05 | 208.05 | 209.81 | 257,736 | +0.55(+0.26%) |