Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.06 | 190.62 | 185.32 | 185.32 | 31 | -3.68(-1.95%) |
May 29, 2018 | 189.00 | 189.00 | 189.00 | 0 | -18.61(-8.96%) | |
May 22, 2018 | 207.61 | 207.61 | 207.61 | 0 | +5.81(+2.88%) | |
May 18, 2018 | 201.80 | 201.80 | 201.80 | 0 | -1.31(-0.64%) | |
May 17, 2018 | 203.07 | 203.11 | 203.07 | 203.11 | 15 | +0.11(+0.05%) |
May 16, 2018 | 203.00 | 203.00 | 203.00 | 203.00 | 461 | -0.60(-0.29%) |
May 15, 2018 | 204.78 | 204.78 | 203.60 | 203.60 | 459 | -2.40(-1.17%) |
May 14, 2018 | 206.00 | 206.00 | 206.00 | 206.00 | 8 | +2.05(+1.01%) |
May 10, 2018 | 203.95 | 203.95 | 203.95 | 0 | +1.95(+0.97%) | |
May 09, 2018 | 202.00 | 202.00 | 202.00 | 202.00 | 300 | -6.50(-3.12%) |
May 07, 2018 | 208.50 | 208.50 | 208.50 | 0 | -4.10(-1.93%) | |
May 03, 2018 | 212.60 | 212.60 | 212.60 | 0 | -1.76(-0.82%) | |
May 02, 2018 | 212.00 | 214.36 | 211.02 | 214.36 | 1,493 | +9.69(+4.73%) |
May 01, 2018 | 202.15 | 204.68 | 202.15 | 204.68 | 50 | -0.97(-0.47%) |
Apr 26, 2018 | 205.65 | 205.65 | 205.65 | 0 | +2.22(+1.09%) | |
Apr 25, 2018 | 205.20 | 205.20 | 203.44 | 203.44 | 195 | -4.12(-1.98%) |
Apr 24, 2018 | 205.85 | 209.30 | 205.85 | 207.55 | 895 | -0.45(-0.22%) |
Apr 23, 2018 | 209.95 | 209.95 | 206.47 | 208.00 | 29 | -0.50(-0.24%) |
Apr 20, 2018 | 213.10 | 213.10 | 208.50 | 208.50 | 782 | -7.80(-3.61%) |
Apr 19, 2018 | 213.09 | 216.30 | 213.09 | 216.30 | 77 | -1.10(-0.51%) |
Apr 17, 2018 | 217.40 | 217.40 | 217.40 | 0 | +6.10(+2.89%) | |
Apr 16, 2018 | 217.30 | 217.30 | 211.30 | 211.30 | 337 | -7.70(-3.52%) |
Apr 13, 2018 | 219.55 | 220.00 | 219.00 | 219.00 | 542 | +2.86(+1.32%) |
Apr 12, 2018 | 216.14 | 216.14 | 216.14 | 216.14 | 6 | +3.94(+1.86%) |
Apr 11, 2018 | 212.63 | 212.63 | 212.20 | 212.20 | 142 | +2.46(+1.17%) |
Apr 10, 2018 | 209.13 | 212.00 | 209.13 | 209.74 | 228 | +9.42(+4.70%) |
Apr 09, 2018 | 200.32 | 200.32 | 200.32 | 200.32 | 10 | -0.49(-0.24%) |
Apr 06, 2018 | 200.81 | 200.81 | 200.81 | 200.81 | 15 | -1.24(-0.61%) |
Apr 05, 2018 | 201.89 | 202.05 | 201.89 | 202.05 | 37 | +3.78(+1.90%) |
Apr 04, 2018 | 198.27 | 198.27 | 198.27 | 198.27 | 4 | +0.92(+0.47%) |
Mar 29, 2018 | 197.35 | 197.35 | 197.35 | 0 | +4.45(+2.31%) | |
Mar 28, 2018 | 192.90 | 192.90 | 192.90 | 192.90 | 25 | -0.92(-0.47%) |
Mar 27, 2018 | 193.82 | 193.82 | 193.82 | 193.82 | 75 | +4.48(+2.37%) |
Mar 23, 2018 | 189.34 | 189.34 | 189.34 | 0 | -2.16(-1.13%) | |
Mar 22, 2018 | 191.50 | 191.50 | 191.50 | 191.50 | 300 | -5.05(-2.57%) |
Mar 21, 2018 | 196.29 | 197.00 | 196.29 | 196.55 | 138 | +0.26(+0.13%) |
Mar 20, 2018 | 196.87 | 197.73 | 195.21 | 196.29 | 525 | +1.29(+0.66%) |
Mar 19, 2018 | 197.39 | 197.39 | 195.00 | 195.00 | 510 | +0.00(+0.00%) |
Mar 14, 2018 | 195.00 | 195.00 | 195.00 | 0 | +1.80(+0.93%) | |
Mar 13, 2018 | 194.15 | 194.15 | 193.20 | 193.20 | 129 | -0.95(-0.49%) |
Mar 12, 2018 | 193.44 | 194.15 | 193.44 | 194.15 | 35 | +2.68(+1.40%) |
Mar 09, 2018 | 193.25 | 195.05 | 191.47 | 191.47 | 235 | -1.75(-0.91%) |
Mar 08, 2018 | 193.22 | 193.22 | 193.22 | 193.22 | 5 | +2.73(+1.44%) |
Mar 07, 2018 | 193.95 | 194.20 | 190.49 | 190.49 | 501 | -5.92(-3.02%) |
Mar 06, 2018 | 196.41 | 196.41 | 196.41 | 196.41 | 25 | +7.75(+4.11%) |
Mar 05, 2018 | 184.97 | 190.00 | 184.97 | 188.67 | 130 | -1.01(-0.53%) |