Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 222.63 | 223.12 | 219.41 | 220.17 | 3,253,599 | -3.13(-1.40%) |
May 30, 2018 | 222.20 | 224.03 | 221.19 | 223.29 | 2,272,673 | +2.52(+1.14%) |
May 29, 2018 | 222.31 | 222.31 | 219.01 | 220.77 | 3,112,885 | -2.53(-1.13%) |
May 25, 2018 | 223.30 | 223.30 | 223.30 | 0 | +2.02(+0.91%) | |
May 24, 2018 | 222.96 | 223.75 | 220.80 | 221.28 | 2,863,455 | -1.40(-0.63%) |
May 23, 2018 | 222.47 | 223.81 | 220.28 | 222.68 | 3,343,282 | -0.84(-0.38%) |
May 22, 2018 | 226.09 | 226.13 | 222.29 | 223.51 | 2,900,413 | -2.48(-1.10%) |
May 21, 2018 | 223.35 | 227.15 | 223.20 | 225.99 | 3,335,069 | +2.97(+1.33%) |
May 18, 2018 | 221.86 | 223.13 | 220.97 | 223.02 | 2,505,197 | +1.53(+0.69%) |
May 17, 2018 | 220.15 | 222.04 | 219.28 | 221.49 | 2,653,185 | +1.13(+0.51%) |
May 16, 2018 | 218.47 | 220.44 | 217.49 | 220.36 | 2,090,859 | +2.02(+0.93%) |
May 15, 2018 | 220.49 | 220.82 | 217.58 | 218.34 | 2,628,326 | -3.10(-1.40%) |
May 14, 2018 | 217.79 | 222.14 | 217.72 | 221.44 | 4,271,005 | +4.21(+1.94%) |
May 11, 2018 | 212.94 | 217.70 | 212.36 | 217.22 | 3,340,034 | +4.17(+1.96%) |
May 10, 2018 | 209.81 | 213.59 | 209.09 | 213.06 | 2,379,134 | +4.10(+1.96%) |
May 09, 2018 | 212.46 | 212.79 | 208.06 | 208.96 | 3,843,862 | -2.57(-1.22%) |
May 08, 2018 | 213.07 | 213.07 | 210.27 | 211.53 | 2,958,933 | -1.59(-0.75%) |
May 07, 2018 | 215.04 | 216.05 | 212.07 | 213.12 | 3,551,616 | -1.93(-0.90%) |
May 04, 2018 | 212.50 | 215.74 | 211.65 | 215.05 | 2,193,719 | +1.59(+0.75%) |
May 03, 2018 | 211.47 | 214.05 | 209.04 | 213.46 | 2,996,285 | +0.63(+0.30%) |
May 02, 2018 | 214.58 | 215.34 | 212.28 | 212.83 | 3,885,954 | -3.09(-1.43%) |
May 01, 2018 | 216.06 | 216.50 | 213.65 | 215.92 | 2,888,738 | +0.41(+0.19%) |
Apr 30, 2018 | 219.70 | 219.70 | 215.51 | 215.51 | 3,781,004 | -3.45(-1.57%) |
Apr 27, 2018 | 216.63 | 219.28 | 216.19 | 218.96 | 2,524,868 | +2.87(+1.33%) |
Apr 26, 2018 | 214.90 | 216.82 | 213.62 | 216.08 | 2,471,119 | +1.94(+0.91%) |
Apr 25, 2018 | 212.82 | 214.32 | 210.08 | 214.14 | 3,420,942 | +0.62(+0.29%) |
Apr 24, 2018 | 215.10 | 216.35 | 212.01 | 213.52 | 3,039,837 | -0.11(-0.05%) |
Apr 23, 2018 | 214.50 | 215.34 | 212.48 | 213.63 | 3,347,461 | -0.66(-0.31%) |
Apr 20, 2018 | 215.19 | 216.15 | 212.87 | 214.29 | 3,117,495 | -0.64(-0.30%) |
Apr 19, 2018 | 215.33 | 217.22 | 214.05 | 214.93 | 2,999,880 | -0.58(-0.27%) |
Apr 18, 2018 | 217.88 | 218.56 | 215.42 | 215.51 | 3,224,978 | -1.96(-0.90%) |
Apr 17, 2018 | 218.16 | 220.31 | 215.22 | 217.47 | 6,779,359 | +7.50(+3.57%) |
Apr 16, 2018 | 207.04 | 211.36 | 206.35 | 209.97 | 4,943,426 | +5.51(+2.69%) |
Apr 13, 2018 | 205.21 | 206.15 | 203.37 | 204.46 | 2,738,582 | +0.04(+0.02%) |
Apr 12, 2018 | 204.24 | 205.80 | 203.73 | 204.42 | 2,922,732 | +2.13(+1.05%) |
Apr 11, 2018 | 204.45 | 205.47 | 202.10 | 202.29 | 3,819,490 | -4.46(-2.16%) |
Apr 10, 2018 | 205.48 | 208.00 | 203.74 | 206.75 | 3,042,035 | +3.70(+1.82%) |
Apr 09, 2018 | 205.65 | 206.15 | 202.71 | 203.05 | 3,324,888 | -1.12(-0.55%) |
Apr 06, 2018 | 206.62 | 208.03 | 202.22 | 204.17 | 3,544,987 | -4.66(-2.23%) |
Apr 05, 2018 | 209.18 | 211.12 | 206.75 | 208.83 | 3,670,969 | +0.26(+0.12%) |
Apr 04, 2018 | 201.19 | 209.20 | 200.94 | 208.57 | 5,127,010 | +3.84(+1.87%) |
Apr 03, 2018 | 200.87 | 205.21 | 200.28 | 204.73 | 5,102,932 | +6.73(+3.40%) |
Apr 02, 2018 | 199.16 | 203.28 | 195.66 | 198.01 | 6,823,376 | +2.92(+1.50%) |
Mar 29, 2018 | 195.09 | 195.09 | 195.09 | 0 | -4.10(-2.06%) | |
Mar 28, 2018 | 199.55 | 200.48 | 197.86 | 199.19 | 3,487,682 | +0.49(+0.25%) |
Mar 27, 2018 | 200.85 | 202.34 | 197.29 | 198.70 | 4,082,908 | -1.01(-0.51%) |
Mar 26, 2018 | 196.17 | 200.02 | 195.83 | 199.71 | 3,906,434 | +5.94(+3.07%) |
Mar 23, 2018 | 196.69 | 198.49 | 193.72 | 193.77 | 6,297,721 | -2.43(-1.24%) |
Mar 22, 2018 | 202.06 | 202.07 | 196.09 | 196.19 | 6,465,348 | -6.94(-3.42%) |
Mar 21, 2018 | 206.44 | 207.34 | 203.13 | 203.13 | 3,751,254 | -3.61(-1.75%) |
Mar 20, 2018 | 205.26 | 207.49 | 204.10 | 206.74 | 3,761,473 | +1.58(+0.77%) |
Mar 19, 2018 | 207.22 | 207.82 | 203.91 | 205.16 | 3,737,513 | -2.56(-1.23%) |
Mar 16, 2018 | 209.37 | 210.83 | 207.62 | 207.72 | 6,241,845 | -1.48(-0.71%) |
Mar 15, 2018 | 205.87 | 210.37 | 205.72 | 209.20 | 3,652,910 | +3.74(+1.82%) |
Mar 14, 2018 | 207.06 | 209.12 | 205.13 | 205.46 | 3,343,426 | -1.42(-0.69%) |
Mar 13, 2018 | 203.78 | 207.91 | 203.44 | 206.89 | 3,667,952 | +3.80(+1.87%) |
Mar 12, 2018 | 206.22 | 206.94 | 203.08 | 203.08 | 3,419,520 | -2.42(-1.18%) |
Mar 09, 2018 | 206.13 | 206.50 | 202.84 | 205.51 | 5,303,219 | +0.64(+0.31%) |
Mar 08, 2018 | 207.79 | 207.84 | 204.13 | 204.87 | 3,840,177 | -1.63(-0.79%) |
Mar 07, 2018 | 207.00 | 206.50 | 3,568,014 | +0.99(+0.48%) | ||
Mar 06, 2018 | 208.00 | 208.21 | 203.43 | 205.51 | 2,916,421 | -2.00(-0.96%) |
Mar 05, 2018 | 202.96 | 208.47 | 202.43 | 207.51 | 2,891,512 | +2.90(+1.42%) |
Mar 02, 2018 | 202.81 | 205.19 | 202.25 | 204.61 | 2,876,443 | +0.67(+0.33%) |