Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 197.78 | 198.45 | 194.96 | 196.51 | 6,131,445 | -2.85(-1.43%) |
May 30, 2018 | 199.18 | 199.81 | 196.86 | 199.37 | 3,848,661 | +2.55(+1.30%) |
May 29, 2018 | 200.71 | 201.53 | 195.08 | 196.82 | 6,138,877 | -6.92(-3.40%) |
May 25, 2018 | 203.74 | 203.74 | 203.74 | 0 | -0.94(-0.46%) | |
May 24, 2018 | 205.12 | 205.61 | 202.56 | 204.68 | 2,662,638 | -1.48(-0.72%) |
May 23, 2018 | 205.36 | 206.22 | 203.19 | 206.16 | 3,591,652 | -0.17(-0.08%) |
May 22, 2018 | 206.94 | 208.67 | 206.31 | 206.33 | 2,942,257 | +0.26(+0.13%) |
May 21, 2018 | 207.28 | 208.12 | 205.74 | 206.07 | 2,251,304 | +0.61(+0.30%) |
May 18, 2018 | 206.42 | 206.97 | 205.35 | 205.46 | 3,113,277 | -1.82(-0.88%) |
May 17, 2018 | 208.43 | 210.18 | 207.00 | 207.28 | 2,840,544 | -1.61(-0.77%) |
May 16, 2018 | 209.16 | 209.66 | 208.57 | 208.90 | 2,266,215 | -0.52(-0.25%) |
May 15, 2018 | 210.66 | 211.49 | 208.64 | 209.41 | 2,498,124 | -2.04(-0.96%) |
May 14, 2018 | 211.18 | 213.16 | 211.10 | 211.45 | 2,224,520 | +0.86(+0.41%) |
May 11, 2018 | 211.04 | 212.32 | 209.54 | 210.59 | 1,776,553 | -0.45(-0.21%) |
May 10, 2018 | 209.89 | 212.76 | 208.21 | 211.04 | 2,997,806 | +1.48(+0.71%) |
May 09, 2018 | 206.31 | 209.84 | 205.68 | 209.56 | 2,807,181 | +4.10(+2.00%) |
May 08, 2018 | 206.54 | 208.63 | 204.59 | 205.46 | 3,768,304 | -0.17(-0.08%) |
May 07, 2018 | 204.59 | 206.48 | 203.97 | 205.64 | 2,288,933 | +1.96(+0.96%) |
May 04, 2018 | 201.40 | 205.28 | 201.37 | 203.68 | 3,024,760 | +1.33(+0.66%) |
May 03, 2018 | 201.52 | 202.86 | 197.14 | 202.35 | 5,201,693 | -0.56(-0.27%) |
May 02, 2018 | 205.12 | 206.25 | 202.36 | 202.91 | 4,280,415 | -2.27(-1.11%) |
May 01, 2018 | 205.90 | 206.24 | 202.83 | 205.18 | 3,771,425 | -1.44(-0.70%) |
Apr 30, 2018 | 208.90 | 210.72 | 206.52 | 206.62 | 3,218,119 | -1.27(-0.61%) |
Apr 27, 2018 | 208.06 | 209.74 | 207.21 | 207.89 | 2,464,770 | -0.25(-0.12%) |
Apr 26, 2018 | 207.43 | 209.50 | 206.34 | 208.14 | 3,333,422 | +0.75(+0.36%) |
Apr 25, 2018 | 209.96 | 210.20 | 205.90 | 207.40 | 5,814,336 | -2.83(-1.34%) |
Apr 24, 2018 | 215.71 | 216.00 | 208.10 | 210.22 | 5,426,697 | -3.62(-1.69%) |
Apr 23, 2018 | 218.17 | 219.12 | 213.43 | 213.84 | 4,355,131 | -4.59(-2.10%) |
Apr 20, 2018 | 220.29 | 221.66 | 218.01 | 218.43 | 3,380,482 | -1.92(-0.87%) |
Apr 19, 2018 | 220.20 | 222.07 | 219.19 | 220.35 | 4,602,239 | +0.15(+0.07%) |
Apr 18, 2018 | 220.98 | 222.82 | 218.68 | 220.20 | 5,219,147 | +0.32(+0.15%) |
Apr 17, 2018 | 226.79 | 227.35 | 218.76 | 219.88 | 11,687,970 | -3.69(-1.65%) |
Apr 16, 2018 | 222.91 | 225.97 | 222.51 | 223.56 | 3,752,990 | +1.70(+0.77%) |
Apr 13, 2018 | 227.08 | 227.57 | 220.67 | 221.86 | 3,490,681 | -3.18(-1.41%) |
Apr 12, 2018 | 222.17 | 226.03 | 221.16 | 225.05 | 3,526,705 | +5.76(+2.63%) |
Apr 11, 2018 | 218.98 | 220.92 | 216.55 | 219.28 | 3,830,504 | -3.15(-1.41%) |
Apr 10, 2018 | 223.63 | 225.31 | 221.89 | 222.43 | 3,822,372 | +3.80(+1.74%) |
Apr 09, 2018 | 218.01 | 223.23 | 216.01 | 218.63 | 3,756,051 | +1.93(+0.89%) |
Apr 06, 2018 | 218.01 | 221.36 | 213.85 | 216.71 | 4,177,896 | -5.06(-2.28%) |
Apr 05, 2018 | 220.63 | 223.67 | 219.68 | 221.77 | 2,219,574 | +2.77(+1.26%) |
Apr 04, 2018 | 213.01 | 219.52 | 211.97 | 219.00 | 3,290,499 | +1.77(+0.81%) |
Apr 03, 2018 | 215.53 | 217.50 | 213.18 | 217.24 | 2,870,028 | +2.80(+1.31%) |
Apr 02, 2018 | 217.82 | 218.99 | 211.33 | 214.44 | 3,955,924 | -3.91(-1.79%) |
Mar 29, 2018 | 218.34 | 218.34 | 218.34 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.68 | 217.80 | 211.85 | 216.19 | 3,068,399 | +1.83(+0.85%) |
Mar 27, 2018 | 221.84 | 222.85 | 212.93 | 214.36 | 3,438,654 | -6.61(-2.99%) |
Mar 26, 2018 | 217.30 | 221.37 | 215.39 | 220.96 | 4,365,625 | +8.34(+3.92%) |
Mar 23, 2018 | 219.88 | 221.03 | 212.34 | 212.62 | 4,192,095 | -6.36(-2.91%) |
Mar 22, 2018 | 224.03 | 226.11 | 218.62 | 218.99 | 5,177,903 | -8.02(-3.53%) |
Mar 21, 2018 | 228.01 | 231.03 | 225.67 | 227.00 | 3,249,427 | -1.16(-0.51%) |
Mar 20, 2018 | 228.25 | 229.42 | 227.04 | 228.17 | 1,747,257 | +0.57(+0.25%) |
Mar 19, 2018 | 231.46 | 231.90 | 224.94 | 227.59 | 2,798,775 | -4.40(-1.89%) |
Mar 16, 2018 | 230.61 | 233.94 | 230.02 | 231.99 | 4,745,911 | +0.86(+0.37%) |
Mar 15, 2018 | 230.36 | 233.20 | 230.04 | 231.13 | 2,598,530 | +1.89(+0.82%) |
Mar 14, 2018 | 234.42 | 234.75 | 229.13 | 229.24 | 2,857,717 | -3.55(-1.53%) |
Mar 13, 2018 | 237.83 | 238.43 | 231.85 | 232.80 | 2,639,320 | -4.21(-1.77%) |
Mar 12, 2018 | 234.94 | 238.67 | 234.74 | 237.00 | 3,536,030 | +2.26(+0.96%) |
Mar 09, 2018 | 232.94 | 235.02 | 231.50 | 234.74 | 5,087,581 | +3.84(+1.66%) |
Mar 08, 2018 | 231.02 | 232.42 | 227.68 | 230.90 | 2,869,550 | +0.86(+0.37%) |
Mar 07, 2018 | 230.98 | 226.22 | 230.04 | 2,893,812 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.54 | 232.22 | 228.18 | 231.41 | 2,547,987 | +3.30(+1.45%) |
Mar 05, 2018 | 222.33 | 229.35 | 222.14 | 228.11 | 2,821,126 | +4.33(+1.94%) |
Mar 02, 2018 | 221.07 | 224.74 | 218.55 | 223.77 | 3,602,170 | +1.16(+0.52%) |