Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 228.63 | 230.81 | 225.78 | 226.08 | 483,414 | -3.42(-1.49%) |
May 30, 2018 | 225.21 | 231.01 | 225.21 | 229.50 | 398,922 | +5.22(+2.33%) |
May 29, 2018 | 225.18 | 225.95 | 222.52 | 224.28 | 538,012 | -3.25(-1.43%) |
May 25, 2018 | 227.52 | 227.52 | 227.52 | 0 | -1.84(-0.80%) | |
May 24, 2018 | 232.42 | 233.16 | 229.12 | 229.36 | 309,537 | -2.33(-1.00%) |
May 23, 2018 | 231.27 | 233.07 | 230.26 | 231.69 | 248,538 | -0.12(-0.05%) |
May 22, 2018 | 235.91 | 236.67 | 231.50 | 231.81 | 274,513 | -4.44(-1.88%) |
May 21, 2018 | 233.86 | 236.59 | 233.27 | 236.25 | 268,179 | +3.18(+1.36%) |
May 18, 2018 | 230.41 | 233.99 | 230.27 | 233.08 | 270,790 | +2.50(+1.08%) |
May 17, 2018 | 231.74 | 231.74 | 229.58 | 230.58 | 448,014 | -0.73(-0.32%) |
May 16, 2018 | 232.40 | 232.70 | 230.32 | 231.31 | 299,406 | -0.70(-0.30%) |
May 15, 2018 | 233.40 | 234.03 | 231.00 | 232.01 | 237,299 | -2.93(-1.25%) |
May 14, 2018 | 234.05 | 236.36 | 234.04 | 234.94 | 475,110 | +0.85(+0.36%) |
May 11, 2018 | 230.87 | 234.21 | 230.87 | 234.09 | 293,507 | +2.90(+1.25%) |
May 10, 2018 | 227.29 | 231.34 | 226.24 | 231.19 | 222,456 | +4.92(+2.18%) |
May 09, 2018 | 226.40 | 227.48 | 223.85 | 226.26 | 324,917 | -0.31(-0.14%) |
May 08, 2018 | 225.81 | 228.62 | 224.80 | 226.57 | 288,383 | +1.23(+0.55%) |
May 07, 2018 | 227.23 | 228.34 | 224.82 | 225.34 | 295,082 | -0.99(-0.44%) |
May 04, 2018 | 224.20 | 227.60 | 221.92 | 226.33 | 216,658 | +1.28(+0.57%) |
May 03, 2018 | 224.51 | 226.62 | 222.44 | 225.06 | 380,226 | -1.57(-0.69%) |
May 02, 2018 | 229.18 | 229.90 | 226.23 | 226.62 | 269,472 | -3.24(-1.41%) |
May 01, 2018 | 228.59 | 230.58 | 227.64 | 229.86 | 285,384 | +1.38(+0.60%) |
Apr 30, 2018 | 231.72 | 232.20 | 228.31 | 228.48 | 334,060 | -2.03(-0.88%) |
Apr 27, 2018 | 229.12 | 231.53 | 228.17 | 230.51 | 250,877 | +1.14(+0.50%) |
Apr 26, 2018 | 227.50 | 230.69 | 227.05 | 229.37 | 302,537 | +2.01(+0.88%) |
Apr 25, 2018 | 222.13 | 227.50 | 220.68 | 227.36 | 438,367 | +4.36(+1.95%) |
Apr 24, 2018 | 226.50 | 227.57 | 221.50 | 223.01 | 404,114 | -2.33(-1.03%) |
Apr 23, 2018 | 226.32 | 226.45 | 224.10 | 225.34 | 301,171 | +0.44(+0.20%) |
Apr 20, 2018 | 225.03 | 226.34 | 222.50 | 224.90 | 469,099 | -0.10(-0.04%) |
Apr 19, 2018 | 226.35 | 227.84 | 223.90 | 225.00 | 262,303 | -1.77(-0.78%) |
Apr 18, 2018 | 227.36 | 228.78 | 224.83 | 226.76 | 358,536 | -0.35(-0.15%) |
Apr 17, 2018 | 228.88 | 229.65 | 225.97 | 227.11 | 415,986 | -0.66(-0.29%) |
Apr 16, 2018 | 223.91 | 228.24 | 221.44 | 227.77 | 485,841 | +6.62(+3.00%) |
Apr 13, 2018 | 221.30 | 222.40 | 219.32 | 221.15 | 580,589 | +0.35(+0.16%) |
Apr 12, 2018 | 220.20 | 222.76 | 219.78 | 220.80 | 412,140 | +0.41(+0.19%) |
Apr 11, 2018 | 221.44 | 222.84 | 219.68 | 220.39 | 347,604 | -2.73(-1.22%) |
Apr 10, 2018 | 221.92 | 224.31 | 220.40 | 223.12 | 409,980 | +3.51(+1.60%) |
Apr 09, 2018 | 218.44 | 222.94 | 216.93 | 219.61 | 295,064 | +1.85(+0.85%) |
Apr 06, 2018 | 222.53 | 223.73 | 216.72 | 217.76 | 298,357 | -5.56(-2.49%) |
Apr 05, 2018 | 222.03 | 224.73 | 221.14 | 223.33 | 403,255 | +2.34(+1.06%) |
Apr 04, 2018 | 220.79 | 221.74 | 216.25 | 220.99 | 382,317 | -0.10(-0.05%) |
Apr 03, 2018 | 221.71 | 221.84 | 218.75 | 221.09 | 407,322 | -0.36(-0.16%) |
Apr 02, 2018 | 227.78 | 228.46 | 220.28 | 221.45 | 634,032 | -7.13(-3.12%) |
Mar 29, 2018 | 228.58 | 228.58 | 228.58 | 0 | +3.66(+1.63%) | |
Mar 28, 2018 | 225.32 | 226.39 | 221.19 | 224.93 | 574,984 | +0.06(+0.03%) |
Mar 27, 2018 | 226.70 | 228.68 | 223.28 | 224.87 | 543,740 | -1.75(-0.77%) |
Mar 26, 2018 | 219.88 | 226.77 | 219.51 | 226.61 | 863,422 | +8.09(+3.70%) |
Mar 23, 2018 | 225.50 | 226.84 | 217.90 | 218.52 | 528,491 | -6.03(-2.69%) |
Mar 22, 2018 | 226.83 | 228.22 | 224.26 | 224.56 | 419,422 | -3.56(-1.56%) |
Mar 21, 2018 | 232.35 | 232.69 | 227.97 | 228.11 | 526,505 | -3.68(-1.59%) |
Mar 20, 2018 | 233.48 | 234.81 | 230.16 | 231.79 | 374,956 | -0.83(-0.36%) |
Mar 19, 2018 | 235.28 | 236.40 | 229.25 | 232.62 | 534,855 | -2.84(-1.20%) |
Mar 16, 2018 | 233.65 | 236.61 | 231.35 | 235.46 | 565,836 | +1.68(+0.72%) |
Mar 15, 2018 | 234.13 | 234.13 | 229.42 | 233.78 | 464,822 | +0.12(+0.05%) |
Mar 14, 2018 | 236.61 | 238.43 | 232.67 | 233.66 | 575,465 | -2.97(-1.25%) |
Mar 13, 2018 | 241.11 | 242.35 | 234.38 | 236.62 | 691,964 | -4.09(-1.70%) |
Mar 12, 2018 | 251.75 | 252.31 | 240.22 | 240.71 | 941,555 | -10.47(-4.17%) |
Mar 09, 2018 | 251.28 | 260.00 | 246.93 | 251.18 | 1,197,864 | +2.85(+1.15%) |
Mar 08, 2018 | 247.46 | 250.30 | 245.03 | 248.33 | 655,988 | +2.35(+0.95%) |
Mar 07, 2018 | 246.25 | 245.98 | 690,830 | +5.82(+2.43%) | ||
Mar 06, 2018 | 236.34 | 241.35 | 234.99 | 240.16 | 528,614 | +3.90(+1.65%) |
Mar 05, 2018 | 232.71 | 237.10 | 230.01 | 236.26 | 407,002 | +2.12(+0.90%) |
Mar 02, 2018 | 226.47 | 234.55 | 226.47 | 234.15 | 428,964 | +7.50(+3.31%) |