Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 218.38 | 218.40 | 216.17 | 216.76 | 6,029,465 | -2.24(-1.02%) |
May 30, 2018 | 217.64 | 219.41 | 217.12 | 219.00 | 4,714,143 | +2.88(+1.33%) |
May 29, 2018 | 217.83 | 218.56 | 215.10 | 216.11 | 7,247,639 | -3.48(-1.58%) |
May 25, 2018 | 219.59 | 219.59 | 219.59 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 220.27 | 220.53 | 218.25 | 220.07 | 3,883,968 | -0.64(-0.29%) |
May 23, 2018 | 219.12 | 220.78 | 218.79 | 220.71 | 3,930,510 | +0.40(+0.18%) |
May 22, 2018 | 222.26 | 222.31 | 220.08 | 220.31 | 2,622,146 | -1.56(-0.70%) |
May 21, 2018 | 221.24 | 222.52 | 221.23 | 221.88 | 4,572,569 | +2.61(+1.19%) |
May 18, 2018 | 219.24 | 219.74 | 218.75 | 219.27 | 2,713,516 | -0.04(-0.02%) |
May 17, 2018 | 219.36 | 220.32 | 218.54 | 219.30 | 2,325,109 | -0.20(-0.09%) |
May 16, 2018 | 218.81 | 219.78 | 218.63 | 219.51 | 2,297,218 | +0.58(+0.27%) |
May 15, 2018 | 219.60 | 219.69 | 218.20 | 218.92 | 5,372,176 | -1.73(-0.79%) |
May 14, 2018 | 220.78 | 221.48 | 220.29 | 220.66 | 4,842,032 | +0.65(+0.29%) |
May 11, 2018 | 219.27 | 220.37 | 218.99 | 220.01 | 3,720,505 | +0.96(+0.44%) |
May 10, 2018 | 217.76 | 219.63 | 217.73 | 219.06 | 4,379,844 | +1.82(+0.84%) |
May 09, 2018 | 216.20 | 217.63 | 215.29 | 217.23 | 4,145,129 | +1.75(+0.81%) |
May 08, 2018 | 215.26 | 215.97 | 214.08 | 215.48 | 3,305,726 | +0.00(+0.00%) |
May 07, 2018 | 215.55 | 216.59 | 214.66 | 215.48 | 3,378,015 | +0.80(+0.37%) |
May 04, 2018 | 210.78 | 215.30 | 210.40 | 214.68 | 4,067,826 | +3.03(+1.43%) |
May 03, 2018 | 210.61 | 212.30 | 208.13 | 211.66 | 6,972,176 | -0.01(-0.00%) |
May 02, 2018 | 212.99 | 213.96 | 211.32 | 211.66 | 3,082,586 | -1.46(-0.69%) |
May 01, 2018 | 213.06 | 213.24 | 210.60 | 213.12 | 4,965,121 | -0.69(-0.32%) |
Apr 30, 2018 | 216.08 | 216.74 | 213.79 | 213.81 | 3,924,464 | -1.25(-0.58%) |
Apr 27, 2018 | 215.08 | 215.50 | 214.02 | 215.06 | 3,625,995 | -0.15(-0.07%) |
Apr 26, 2018 | 213.72 | 215.89 | 213.44 | 215.21 | 4,341,366 | +2.14(+1.01%) |
Apr 25, 2018 | 212.71 | 213.63 | 210.76 | 213.07 | 5,950,952 | +0.54(+0.25%) |
Apr 24, 2018 | 217.22 | 217.38 | 210.79 | 212.53 | 8,004,953 | -3.77(-1.74%) |
Apr 23, 2018 | 216.93 | 217.04 | 215.23 | 216.30 | 2,812,943 | -0.12(-0.05%) |
Apr 20, 2018 | 218.09 | 218.35 | 215.63 | 216.42 | 3,836,936 | -1.73(-0.79%) |
Apr 19, 2018 | 218.46 | 219.04 | 217.20 | 218.15 | 4,205,261 | -0.72(-0.33%) |
Apr 18, 2018 | 219.31 | 219.61 | 218.60 | 218.87 | 4,116,097 | -0.37(-0.17%) |
Apr 17, 2018 | 219.55 | 219.84 | 218.77 | 219.24 | 4,318,702 | +1.93(+0.89%) |
Apr 16, 2018 | 216.87 | 218.24 | 216.51 | 217.31 | 4,541,365 | +1.81(+0.84%) |
Apr 13, 2018 | 218.02 | 218.05 | 214.40 | 215.51 | 5,902,830 | -1.09(-0.50%) |
Apr 12, 2018 | 215.58 | 217.49 | 215.38 | 216.59 | 5,357,888 | +2.59(+1.21%) |
Apr 11, 2018 | 214.22 | 215.51 | 213.57 | 214.00 | 5,347,857 | -1.88(-0.87%) |
Apr 10, 2018 | 215.30 | 216.76 | 214.28 | 215.89 | 6,761,693 | +3.79(+1.79%) |
Apr 09, 2018 | 213.37 | 215.56 | 211.83 | 212.10 | 5,707,570 | +0.53(+0.25%) |
Apr 06, 2018 | 214.37 | 216.10 | 209.90 | 211.57 | 7,895,513 | -5.11(-2.36%) |
Apr 05, 2018 | 215.70 | 217.73 | 215.33 | 216.68 | 5,351,936 | +2.17(+1.01%) |
Apr 04, 2018 | 207.96 | 214.90 | 207.86 | 214.51 | 7,244,315 | +2.04(+0.96%) |
Apr 03, 2018 | 210.02 | 212.56 | 209.15 | 212.47 | 11,159,377 | +3.54(+1.69%) |
Apr 02, 2018 | 212.63 | 213.25 | 206.32 | 208.93 | 10,416,758 | -4.65(-2.17%) |
Mar 29, 2018 | 213.58 | 213.58 | 213.58 | 0 | +2.76(+1.31%) | |
Mar 28, 2018 | 211.49 | 212.97 | 209.73 | 210.82 | 9,021,890 | -0.01(-0.00%) |
Mar 27, 2018 | 215.04 | 216.11 | 209.55 | 210.82 | 7,357,129 | -3.12(-1.46%) |
Mar 26, 2018 | 211.48 | 214.24 | 209.86 | 213.95 | 7,447,456 | +5.92(+2.85%) |
Mar 23, 2018 | 212.32 | 213.13 | 207.78 | 208.03 | 8,588,564 | -3.74(-1.77%) |
Mar 22, 2018 | 215.96 | 216.74 | 211.60 | 211.77 | 8,398,711 | -6.42(-2.94%) |
Mar 21, 2018 | 218.66 | 220.88 | 217.93 | 218.19 | 4,906,783 | -0.43(-0.19%) |
Mar 20, 2018 | 218.08 | 219.28 | 217.93 | 218.62 | 3,682,854 | +1.05(+0.48%) |
Mar 19, 2018 | 219.68 | 219.75 | 216.16 | 217.57 | 6,483,521 | -2.82(-1.28%) |
Mar 16, 2018 | 219.92 | 221.30 | 219.72 | 220.39 | 3,876,901 | +0.49(+0.22%) |
Mar 15, 2018 | 219.76 | 221.49 | 218.84 | 219.90 | 5,739,970 | +0.99(+0.45%) |
Mar 14, 2018 | 222.03 | 222.21 | 218.06 | 218.91 | 7,039,238 | -2.07(-0.94%) |
Mar 13, 2018 | 223.52 | 224.29 | 220.47 | 220.98 | 6,907,501 | -1.54(-0.69%) |
Mar 12, 2018 | 224.36 | 224.95 | 222.28 | 222.51 | 6,242,104 | -1.41(-0.63%) |
Mar 09, 2018 | 221.61 | 223.93 | 221.08 | 223.93 | 4,420,678 | +3.90(+1.77%) |
Mar 08, 2018 | 220.01 | 220.52 | 218.33 | 220.02 | 6,610,737 | +0.91(+0.42%) |
Mar 07, 2018 | 219.53 | 216.72 | 219.11 | 6,062,579 | -0.65(-0.29%) | |
Mar 06, 2018 | 220.94 | 220.94 | 218.18 | 219.76 | 4,955,282 | +0.00(+0.00%) |
Mar 05, 2018 | 215.34 | 220.46 | 215.31 | 219.76 | 5,532,204 | +3.08(+1.42%) |
Mar 02, 2018 | 215.09 | 217.18 | 213.86 | 216.68 | 7,239,434 | -0.56(-0.26%) |