Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 198.44 | 201.69 | 198.44 | 200.07 | 1,293 | -1.02(-0.51%) |
May 30, 2018 | 203.47 | 203.47 | 201.09 | 201.09 | 969 | +3.13(+1.58%) |
May 29, 2018 | 197.96 | 197.96 | 197.96 | 197.96 | 1,543 | -3.17(-1.58%) |
May 25, 2018 | 201.14 | 201.14 | 201.14 | 0 | +0.92(+0.46%) | |
May 24, 2018 | 196.58 | 200.57 | 196.58 | 200.21 | 1,798 | -0.27(-0.14%) |
May 23, 2018 | 198.13 | 200.49 | 198.13 | 200.49 | 1,906 | +3.34(+1.70%) |
May 22, 2018 | 197.14 | 197.14 | 197.14 | 197.14 | 424 | -3.85(-1.91%) |
May 18, 2018 | 200.99 | 200.99 | 200.99 | 420 | +1.17(+0.58%) | |
May 17, 2018 | 194.87 | 199.82 | 194.87 | 199.82 | 1,866 | +3.73(+1.90%) |
May 16, 2018 | 193.72 | 196.79 | 193.72 | 196.10 | 1,670 | +3.54(+1.84%) |
May 15, 2018 | 197.79 | 200.01 | 192.56 | 192.56 | 1,769 | -4.94(-2.50%) |
May 14, 2018 | 199.91 | 199.91 | 197.03 | 197.50 | 1,036 | -0.57(-0.29%) |
May 11, 2018 | 198.07 | 198.07 | 198.07 | 198.07 | 587 | -0.56(-0.28%) |
May 10, 2018 | 200.30 | 200.76 | 198.45 | 198.63 | 2,387 | +1.54(+0.78%) |
May 09, 2018 | 203.24 | 203.24 | 196.10 | 197.09 | 809 | -2.55(-1.28%) |
May 08, 2018 | 198.98 | 199.63 | 193.30 | 199.63 | 2,723 | -3.02(-1.49%) |
May 07, 2018 | 202.91 | 203.36 | 201.75 | 202.66 | 870 | -1.73(-0.85%) |
May 04, 2018 | 195.16 | 204.39 | 195.16 | 204.39 | 4,107 | +6.41(+3.24%) |
May 03, 2018 | 196.10 | 197.97 | 196.10 | 197.97 | 1,296 | -1.40(-0.70%) |
May 02, 2018 | 202.24 | 202.24 | 197.96 | 199.37 | 2,175 | -0.64(-0.32%) |
May 01, 2018 | 190.93 | 202.18 | 190.93 | 200.02 | 7,031 | +9.53(+5.00%) |
Apr 30, 2018 | 193.87 | 193.87 | 189.61 | 190.49 | 6,114 | -2.80(-1.45%) |
Apr 27, 2018 | 194.34 | 194.34 | 190.68 | 193.29 | 797 | -1.73(-0.89%) |
Apr 26, 2018 | 191.43 | 195.02 | 191.43 | 195.02 | 1,167 | +0.70(+0.36%) |
Apr 25, 2018 | 196.92 | 196.92 | 191.43 | 194.32 | 2,482 | -2.20(-1.12%) |
Apr 24, 2018 | 196.53 | 196.53 | 192.95 | 196.53 | 993 | +0.43(+0.22%) |
Apr 23, 2018 | 195.63 | 196.10 | 195.63 | 196.10 | 1,352 | +1.94(+1.00%) |
Apr 20, 2018 | 192.79 | 194.48 | 192.79 | 194.15 | 1,059 | +0.29(+0.15%) |
Apr 19, 2018 | 193.73 | 195.41 | 193.73 | 193.86 | 1,403 | +0.11(+0.06%) |
Apr 18, 2018 | 192.86 | 193.75 | 190.13 | 193.75 | 6,306 | +0.92(+0.48%) |
Apr 17, 2018 | 194.68 | 194.68 | 192.83 | 192.83 | 909 | -0.54(-0.28%) |
Apr 16, 2018 | 192.78 | 194.23 | 192.50 | 193.37 | 2,102 | +0.47(+0.24%) |
Apr 13, 2018 | 191.43 | 194.23 | 191.43 | 192.90 | 3,682 | +3.23(+1.70%) |
Apr 12, 2018 | 192.32 | 192.32 | 189.67 | 189.67 | 623 | -1.85(-0.97%) |
Apr 11, 2018 | 192.83 | 194.23 | 188.63 | 191.52 | 4,333 | -0.84(-0.44%) |
Apr 10, 2018 | 191.94 | 194.22 | 188.67 | 192.36 | 2,860 | +3.17(+1.67%) |
Apr 09, 2018 | 191.50 | 192.98 | 189.19 | 189.19 | 1,445 | -1.21(-0.63%) |
Apr 06, 2018 | 188.52 | 190.40 | 188.52 | 190.40 | 1,058 | +0.22(+0.12%) |
Apr 05, 2018 | 190.52 | 190.52 | 188.63 | 190.18 | 1,986 | +0.23(+0.12%) |
Apr 04, 2018 | 189.94 | 189.94 | 189.94 | 189.94 | 1,474 | -2.40(-1.25%) |
Apr 03, 2018 | 191.11 | 192.34 | 191.11 | 192.34 | 1,081 | +1.90(+1.00%) |
Apr 02, 2018 | 192.25 | 192.25 | 190.44 | 190.44 | 1,194 | -1.60(-0.83%) |
Mar 29, 2018 | 192.04 | 192.04 | 192.04 | 0 | +0.23(+0.12%) | |
Mar 28, 2018 | 188.31 | 191.81 | 188.31 | 191.81 | 2,161 | +0.70(+0.37%) |
Mar 27, 2018 | 192.04 | 192.04 | 190.79 | 191.11 | 1,599 | -0.42(-0.22%) |
Mar 26, 2018 | 191.11 | 192.66 | 187.39 | 191.53 | 4,347 | +3.67(+1.96%) |
Mar 23, 2018 | 196.66 | 196.66 | 187.85 | 187.85 | 2,795 | -8.05(-4.11%) |
Mar 22, 2018 | 194.20 | 196.83 | 193.34 | 195.91 | 5,288 | +0.36(+0.19%) |
Mar 21, 2018 | 195.54 | 195.54 | 195.54 | 195.54 | 632 | -1.82(-0.92%) |
Mar 20, 2018 | 195.83 | 197.63 | 192.14 | 197.36 | 2,167 | +1.26(+0.64%) |
Mar 19, 2018 | 198.57 | 198.57 | 196.10 | 196.10 | 1,255 | -3.70(-1.85%) |
Mar 16, 2018 | 194.44 | 199.81 | 194.44 | 199.81 | 20,309 | +5.17(+2.65%) |
Mar 15, 2018 | 201.26 | 201.26 | 191.95 | 194.64 | 5,929 | -2.51(-1.27%) |
Mar 14, 2018 | 196.75 | 201.12 | 196.25 | 197.15 | 2,984 | +0.63(+0.32%) |
Mar 13, 2018 | 196.34 | 196.51 | 196.34 | 196.51 | 892 | +0.94(+0.48%) |
Mar 12, 2018 | 195.74 | 196.10 | 193.59 | 195.57 | 1,940 | -1.38(-0.70%) |
Mar 09, 2018 | 193.88 | 199.61 | 193.47 | 196.95 | 1,955 | +4.07(+2.11%) |
Mar 08, 2018 | 192.04 | 192.88 | 192.04 | 192.88 | 1,488 | +1.25(+0.65%) |
Mar 07, 2018 | 201.96 | 201.96 | 191.53 | 191.63 | 6,192 | +0.62(+0.32%) |
Mar 06, 2018 | 189.61 | 191.01 | 188.52 | 191.01 | 1,388 | +1.35(+0.71%) |
Mar 05, 2018 | 186.35 | 193.28 | 185.98 | 189.66 | 10,832 | +3.31(+1.78%) |
Mar 02, 2018 | 185.05 | 194.83 | 183.92 | 186.35 | 4,641 | +0.14(+0.08%) |