Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 196.46 | 196.91 | 195.07 | 195.82 | 621,301 | -1.86(-0.94%) |
May 30, 2018 | 191.17 | 197.95 | 191.17 | 197.69 | 476,387 | +5.65(+2.94%) |
May 29, 2018 | 191.23 | 193.79 | 190.35 | 192.03 | 495,672 | +0.16(+0.09%) |
May 25, 2018 | 191.87 | 191.87 | 191.87 | 0 | +0.86(+0.45%) | |
May 24, 2018 | 193.81 | 194.44 | 190.12 | 191.01 | 296,180 | -2.40(-1.24%) |
May 23, 2018 | 190.96 | 194.22 | 190.96 | 193.41 | 321,052 | +2.87(+1.50%) |
May 22, 2018 | 190.66 | 191.24 | 189.36 | 190.54 | 446,439 | -0.16(-0.09%) |
May 21, 2018 | 188.34 | 191.15 | 186.80 | 190.71 | 434,149 | +3.20(+1.71%) |
May 18, 2018 | 186.40 | 187.94 | 185.33 | 187.50 | 438,065 | +1.21(+0.65%) |
May 17, 2018 | 188.23 | 189.56 | 185.88 | 186.30 | 383,372 | -2.24(-1.19%) |
May 16, 2018 | 192.26 | 192.56 | 188.25 | 188.53 | 409,647 | -2.99(-1.56%) |
May 15, 2018 | 196.32 | 196.32 | 190.89 | 191.52 | 482,071 | -6.78(-3.42%) |
May 14, 2018 | 198.84 | 199.34 | 196.74 | 198.31 | 290,284 | -0.30(-0.15%) |
May 11, 2018 | 200.13 | 200.76 | 198.37 | 198.61 | 285,704 | -1.21(-0.61%) |
May 10, 2018 | 200.72 | 201.10 | 198.54 | 199.82 | 436,447 | +0.01(+0.00%) |
May 09, 2018 | 197.88 | 199.87 | 197.29 | 199.81 | 309,532 | +2.00(+1.01%) |
May 08, 2018 | 198.45 | 198.45 | 196.77 | 197.82 | 481,028 | -0.13(-0.07%) |
May 07, 2018 | 198.50 | 198.50 | 196.85 | 197.95 | 239,878 | +0.37(+0.19%) |
May 04, 2018 | 194.87 | 198.13 | 194.38 | 197.58 | 337,621 | +2.24(+1.15%) |
May 03, 2018 | 195.72 | 201.94 | 194.17 | 195.33 | 742,305 | -1.52(-0.77%) |
May 02, 2018 | 196.49 | 197.77 | 194.82 | 196.86 | 681,506 | -0.47(-0.24%) |
May 01, 2018 | 196.54 | 197.70 | 195.56 | 197.32 | 418,178 | +0.96(+0.49%) |
Apr 30, 2018 | 198.24 | 199.23 | 196.17 | 196.37 | 629,574 | -1.23(-0.62%) |
Apr 27, 2018 | 194.70 | 198.59 | 194.70 | 197.59 | 457,515 | +2.79(+1.43%) |
Apr 26, 2018 | 193.78 | 195.98 | 193.76 | 194.80 | 623,273 | +0.93(+0.48%) |
Apr 25, 2018 | 194.10 | 196.51 | 193.43 | 193.88 | 441,777 | -0.80(-0.41%) |
Apr 24, 2018 | 194.42 | 196.25 | 193.51 | 194.68 | 485,698 | +0.25(+0.13%) |
Apr 23, 2018 | 196.95 | 196.95 | 192.95 | 194.42 | 437,470 | -1.70(-0.86%) |
Apr 20, 2018 | 197.16 | 197.62 | 194.91 | 196.12 | 511,727 | -0.70(-0.35%) |
Apr 19, 2018 | 200.37 | 200.37 | 196.14 | 196.82 | 412,437 | -4.14(-2.06%) |
Apr 18, 2018 | 202.24 | 202.35 | 200.43 | 200.95 | 505,824 | -0.74(-0.37%) |
Apr 17, 2018 | 199.18 | 202.55 | 198.55 | 201.69 | 434,920 | +3.06(+1.54%) |
Apr 16, 2018 | 199.39 | 201.06 | 197.78 | 198.63 | 386,398 | -0.44(-0.22%) |
Apr 13, 2018 | 196.63 | 199.18 | 196.38 | 199.07 | 436,472 | +2.24(+1.14%) |
Apr 12, 2018 | 198.79 | 198.79 | 195.51 | 196.83 | 482,931 | -0.78(-0.39%) |
Apr 11, 2018 | 197.94 | 200.43 | 197.35 | 197.61 | 461,828 | -0.61(-0.31%) |
Apr 10, 2018 | 199.27 | 199.58 | 197.44 | 198.22 | 380,360 | +0.47(+0.24%) |
Apr 09, 2018 | 198.26 | 199.05 | 197.01 | 197.75 | 347,260 | -0.82(-0.41%) |
Apr 06, 2018 | 198.04 | 201.21 | 197.94 | 198.57 | 579,896 | +0.72(+0.36%) |
Apr 05, 2018 | 198.63 | 198.63 | 195.90 | 197.85 | 259,181 | -0.66(-0.33%) |
Apr 04, 2018 | 195.51 | 199.33 | 195.26 | 198.51 | 324,990 | +1.81(+0.92%) |
Apr 03, 2018 | 194.28 | 197.56 | 192.88 | 196.70 | 365,191 | +2.54(+1.31%) |
Apr 02, 2018 | 197.14 | 197.44 | 192.94 | 194.16 | 494,268 | -3.01(-1.53%) |
Mar 29, 2018 | 197.18 | 197.18 | 197.18 | 0 | +0.86(+0.44%) | |
Mar 28, 2018 | 191.87 | 196.80 | 191.87 | 196.32 | 431,969 | +6.18(+3.25%) |
Mar 27, 2018 | 188.82 | 193.09 | 187.43 | 190.14 | 410,396 | +1.07(+0.57%) |
Mar 26, 2018 | 187.46 | 189.48 | 186.98 | 189.07 | 301,300 | +2.81(+1.51%) |
Mar 23, 2018 | 189.90 | 190.75 | 185.71 | 186.25 | 518,191 | -3.60(-1.90%) |
Mar 22, 2018 | 191.91 | 194.60 | 189.78 | 189.85 | 367,894 | -2.59(-1.35%) |
Mar 21, 2018 | 194.56 | 194.79 | 191.81 | 192.45 | 416,311 | -2.17(-1.12%) |
Mar 20, 2018 | 195.33 | 197.52 | 194.04 | 194.62 | 398,545 | -2.06(-1.05%) |
Mar 19, 2018 | 197.74 | 197.74 | 195.31 | 196.67 | 528,045 | -1.36(-0.69%) |
Mar 16, 2018 | 195.87 | 198.23 | 195.78 | 198.04 | 582,103 | +1.59(+0.81%) |
Mar 15, 2018 | 194.55 | 196.62 | 193.74 | 196.45 | 712,437 | +2.47(+1.27%) |
Mar 14, 2018 | 193.67 | 194.27 | 192.47 | 193.98 | 635,058 | +0.50(+0.26%) |
Mar 13, 2018 | 194.68 | 195.86 | 192.15 | 193.47 | 514,308 | -0.56(-0.29%) |
Mar 12, 2018 | 192.73 | 195.35 | 192.73 | 194.03 | 850,336 | +0.99(+0.51%) |
Mar 09, 2018 | 190.63 | 193.65 | 189.58 | 193.04 | 619,993 | +2.74(+1.44%) |
Mar 08, 2018 | 189.06 | 191.56 | 187.73 | 190.30 | 668,478 | +2.17(+1.15%) |
Mar 07, 2018 | 188.76 | 188.13 | 593,514 | +1.16(+0.62%) | ||
Mar 06, 2018 | 183.73 | 187.53 | 182.38 | 186.97 | 818,279 | +3.53(+1.92%) |
Mar 05, 2018 | 179.51 | 184.00 | 179.51 | 183.44 | 537,025 | +2.84(+1.57%) |
Mar 02, 2018 | 183.68 | 184.68 | 179.74 | 180.61 | 543,296 | -1.42(-0.78%) |