Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 229.10 | 229.58 | 223.05 | 225.00 | 239 | -2.40(-1.06%) |
May 30, 2018 | 227.84 | 227.84 | 227.40 | 227.40 | 201 | +4.40(+1.97%) |
May 29, 2018 | 226.26 | 226.26 | 223.00 | 223.00 | 91 | -0.71(-0.32%) |
May 25, 2018 | 223.71 | 223.71 | 223.71 | 0 | -5.69(-2.48%) | |
May 24, 2018 | 230.89 | 230.89 | 229.40 | 229.40 | 19 | +1.40(+0.61%) |
May 23, 2018 | 225.00 | 228.10 | 224.74 | 228.00 | 212 | -4.00(-1.72%) |
May 22, 2018 | 226.98 | 232.81 | 226.98 | 232.00 | 534 | +3.44(+1.51%) |
May 21, 2018 | 233.92 | 233.92 | 228.56 | 228.56 | 110 | +0.86(+0.38%) |
May 18, 2018 | 227.76 | 227.76 | 227.70 | 227.70 | 26 | -2.45(-1.06%) |
May 17, 2018 | 232.34 | 232.34 | 227.87 | 230.15 | 24 | -0.90(-0.39%) |
May 16, 2018 | 226.00 | 231.05 | 226.00 | 231.05 | 4 | +5.11(+2.26%) |
May 15, 2018 | 223.00 | 226.62 | 221.91 | 225.94 | 112 | -1.56(-0.69%) |
May 14, 2018 | 224.26 | 228.33 | 224.25 | 227.50 | 538 | -0.50(-0.22%) |
May 11, 2018 | 225.00 | 228.00 | 225.00 | 228.00 | 157 | +3.00(+1.33%) |
May 10, 2018 | 227.00 | 231.47 | 225.00 | 225.00 | 72 | +0.00(+0.00%) |
May 09, 2018 | 223.97 | 227.50 | 223.97 | 225.00 | 152 | -3.00(-1.32%) |
May 08, 2018 | 230.50 | 230.50 | 228.00 | 228.00 | 29 | -3.50(-1.51%) |
May 07, 2018 | 230.53 | 234.50 | 230.53 | 231.50 | 162 | +0.18(+0.08%) |
May 04, 2018 | 229.87 | 232.00 | 227.15 | 231.32 | 1,703 | -3.48(-1.48%) |
May 03, 2018 | 233.67 | 235.82 | 232.00 | 234.80 | 8,107 | -14.71(-5.90%) |
May 02, 2018 | 246.44 | 250.00 | 246.44 | 249.51 | 215 | +7.37(+3.04%) |
May 01, 2018 | 241.40 | 247.17 | 241.40 | 242.14 | 153 | -3.86(-1.57%) |
Apr 30, 2018 | 248.79 | 248.79 | 244.11 | 246.00 | 31 | -3.50(-1.40%) |
Apr 27, 2018 | 247.50 | 249.55 | 245.93 | 249.50 | 741 | +4.48(+1.83%) |
Apr 26, 2018 | 248.24 | 248.24 | 245.02 | 245.02 | 545 | -2.98(-1.20%) |
Apr 25, 2018 | 247.00 | 248.00 | 244.50 | 248.00 | 333 | +1.80(+0.73%) |
Apr 24, 2018 | 251.51 | 252.53 | 246.20 | 246.20 | 786 | -13.02(-5.02%) |
Apr 23, 2018 | 260.18 | 260.18 | 257.00 | 259.22 | 2,553 | -0.35(-0.13%) |
Apr 20, 2018 | 261.13 | 261.13 | 256.25 | 259.57 | 25 | +1.57(+0.61%) |
Apr 19, 2018 | 258.90 | 258.90 | 258.00 | 258.00 | 317 | -6.74(-2.55%) |
Apr 18, 2018 | 267.97 | 267.97 | 264.74 | 264.74 | 4,808 | +0.74(+0.28%) |
Apr 17, 2018 | 265.91 | 265.92 | 261.50 | 264.00 | 742 | +2.02(+0.77%) |
Apr 16, 2018 | 261.01 | 261.98 | 261.01 | 261.98 | 387 | +2.98(+1.15%) |
Apr 13, 2018 | 258.27 | 259.00 | 258.27 | 259.00 | 5,109 | +0.30(+0.12%) |
Apr 12, 2018 | 255.10 | 258.71 | 255.10 | 258.70 | 15,693 | +5.21(+2.06%) |
Apr 11, 2018 | 256.27 | 257.21 | 253.49 | 253.49 | 410 | -2.36(-0.92%) |
Apr 10, 2018 | 254.41 | 255.88 | 254.41 | 255.85 | 129 | +5.85(+2.34%) |
Apr 09, 2018 | 246.78 | 252.32 | 246.78 | 250.00 | 152 | -0.15(-0.06%) |
Apr 06, 2018 | 247.89 | 250.15 | 246.00 | 250.15 | 215 | -0.85(-0.34%) |
Apr 05, 2018 | 249.25 | 251.25 | 249.25 | 251.00 | 20,202 | +7.96(+3.28%) |
Apr 04, 2018 | 240.51 | 245.86 | 240.51 | 243.04 | 237 | +3.04(+1.27%) |
Apr 03, 2018 | 243.69 | 243.69 | 240.00 | 240.00 | 19 | -5.96(-2.42%) |
Apr 02, 2018 | 241.00 | 246.89 | 239.18 | 245.96 | 194 | +0.71(+0.29%) |
Mar 29, 2018 | 245.25 | 245.25 | 245.25 | 0 | +9.43(+4.00%) | |
Mar 28, 2018 | 240.96 | 241.32 | 235.82 | 235.82 | 386 | -7.60(-3.12%) |
Mar 27, 2018 | 242.48 | 243.42 | 239.29 | 243.42 | 46 | -1.83(-0.75%) |
Mar 26, 2018 | 244.39 | 245.25 | 238.92 | 245.25 | 73 | +2.71(+1.12%) |
Mar 23, 2018 | 246.50 | 246.50 | 241.97 | 242.54 | 433 | -2.38(-0.97%) |
Mar 22, 2018 | 244.00 | 245.02 | 240.00 | 244.92 | 210 | +2.92(+1.21%) |
Mar 21, 2018 | 241.50 | 246.46 | 241.50 | 242.00 | 816 | +5.00(+2.11%) |
Mar 20, 2018 | 240.85 | 240.95 | 237.00 | 237.00 | 179 | -2.00(-0.84%) |
Mar 19, 2018 | 239.60 | 239.66 | 234.54 | 239.00 | 822 | -4.04(-1.66%) |
Mar 16, 2018 | 242.01 | 243.04 | 237.94 | 243.04 | 1,159 | +2.80(+1.17%) |
Mar 15, 2018 | 233.37 | 240.30 | 233.31 | 240.24 | 215 | +9.57(+4.15%) |
Mar 14, 2018 | 234.94 | 235.00 | 230.04 | 230.67 | 683 | +18.09(+8.51%) |
Mar 13, 2018 | 211.38 | 212.58 | 209.98 | 212.58 | 102 | +3.23(+1.54%) |
Mar 12, 2018 | 212.00 | 214.99 | 209.35 | 209.35 | 323 | -2.83(-1.33%) |
Mar 09, 2018 | 211.86 | 212.18 | 211.86 | 212.18 | 114 | -5.46(-2.51%) |
Mar 08, 2018 | 219.74 | 219.74 | 217.64 | 217.64 | 56 | +0.64(+0.29%) |
Mar 07, 2018 | 218.23 | 218.40 | 215.00 | 217.00 | 97 | -1.26(-0.58%) |
Mar 06, 2018 | 217.66 | 218.30 | 214.30 | 218.26 | 166 | +1.79(+0.83%) |
Mar 05, 2018 | 216.47 | 216.47 | 216.47 | 216.47 | 48 | +3.91(+1.84%) |
Mar 02, 2018 | 213.90 | 213.90 | 212.56 | 212.56 | 222 | -0.29(-0.14%) |