Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 189.50 | 189.50 | 185.50 | 187.15 | 665 | -2.34(-1.24%) |
May 30, 2018 | 189.00 | 192.00 | 189.00 | 189.50 | 674 | +2.11(+1.12%) |
May 29, 2018 | 189.20 | 189.20 | 185.00 | 187.39 | 567 | -7.61(-3.90%) |
May 25, 2018 | 195.00 | 195.00 | 195.00 | 0 | -2.00(-1.02%) | |
May 24, 2018 | 195.75 | 197.30 | 194.22 | 197.00 | 1,474 | +0.40(+0.20%) |
May 23, 2018 | 196.40 | 200.25 | 196.40 | 196.60 | 91 | -6.08(-3.00%) |
May 22, 2018 | 201.25 | 202.68 | 200.50 | 202.68 | 108 | +2.24(+1.12%) |
May 21, 2018 | 200.44 | 200.44 | 200.44 | 200.44 | 10 | +1.49(+0.75%) |
May 18, 2018 | 200.97 | 200.97 | 198.95 | 198.95 | 9 | +0.45(+0.23%) |
May 17, 2018 | 198.95 | 203.20 | 198.50 | 198.50 | 57 | -1.50(-0.75%) |
May 15, 2018 | 200.00 | 200.00 | 200.00 | 0 | -3.21(-1.58%) | |
May 11, 2018 | 203.21 | 203.21 | 203.21 | 0 | +3.21(+1.61%) | |
May 10, 2018 | 200.50 | 201.00 | 198.85 | 200.00 | 273 | +1.30(+0.65%) |
May 09, 2018 | 197.90 | 200.80 | 197.90 | 198.70 | 345 | -2.30(-1.14%) |
May 08, 2018 | 199.70 | 203.20 | 199.70 | 201.00 | 496 | -4.05(-1.98%) |
May 07, 2018 | 201.35 | 205.21 | 201.25 | 205.05 | 44 | +1.05(+0.51%) |
May 04, 2018 | 198.40 | 204.00 | 198.40 | 204.00 | 102 | +0.55(+0.27%) |
May 03, 2018 | 203.45 | 203.45 | 203.45 | 203.45 | 5 | -1.05(-0.51%) |
May 02, 2018 | 206.00 | 208.36 | 204.50 | 204.50 | 246 | +1.55(+0.76%) |
May 01, 2018 | 202.95 | 202.95 | 202.95 | 202.95 | 2 | -1.55(-0.76%) |
Apr 30, 2018 | 200.10 | 204.50 | 200.10 | 204.50 | 131 | +0.70(+0.34%) |
Apr 27, 2018 | 204.20 | 206.35 | 202.20 | 203.80 | 116 | +0.70(+0.34%) |
Apr 26, 2018 | 203.10 | 203.10 | 203.10 | 203.10 | 3 | +3.25(+1.63%) |
Apr 25, 2018 | 198.80 | 201.00 | 198.80 | 199.85 | 210 | -2.00(-0.99%) |
Apr 24, 2018 | 203.70 | 206.90 | 201.85 | 201.85 | 136 | -0.75(-0.37%) |
Apr 23, 2018 | 202.75 | 202.75 | 202.60 | 202.60 | 60 | -6.29(-3.01%) |
Apr 19, 2018 | 208.89 | 208.89 | 208.89 | 0 | -2.76(-1.30%) | |
Apr 18, 2018 | 212.55 | 212.55 | 211.65 | 211.65 | 26 | -2.30(-1.08%) |
Apr 17, 2018 | 210.15 | 213.95 | 210.15 | 213.95 | 2,136 | +3.95(+1.88%) |
Apr 16, 2018 | 214.00 | 214.85 | 210.00 | 210.00 | 202 | -3.33(-1.56%) |
Apr 13, 2018 | 216.60 | 216.60 | 210.90 | 213.33 | 1,420 | +0.22(+0.10%) |
Apr 12, 2018 | 215.00 | 215.00 | 213.10 | 213.11 | 328 | +1.44(+0.68%) |
Apr 11, 2018 | 209.90 | 213.00 | 209.90 | 211.68 | 2,486 | +1.89(+0.90%) |
Apr 10, 2018 | 206.94 | 212.50 | 206.92 | 209.79 | 1,262 | +5.19(+2.54%) |
Apr 09, 2018 | 204.60 | 204.60 | 202.45 | 204.60 | 2,631 | -0.40(-0.20%) |
Apr 05, 2018 | 205.00 | 205.00 | 205.00 | 0 | +4.00(+1.99%) | |
Apr 04, 2018 | 196.49 | 201.00 | 196.49 | 201.00 | 379 | +0.95(+0.47%) |
Apr 03, 2018 | 200.00 | 201.10 | 200.00 | 200.05 | 46 | +3.70(+1.88%) |
Apr 02, 2018 | 197.40 | 200.00 | 193.25 | 196.35 | 150 | -3.65(-1.83%) |
Mar 29, 2018 | 200.00 | 200.00 | 200.00 | 0 | +9.30(+4.88%) | |
Mar 28, 2018 | 195.70 | 195.70 | 190.70 | 190.70 | 2,104 | -8.85(-4.43%) |
Mar 27, 2018 | 200.00 | 200.15 | 199.00 | 199.55 | 84 | +1.38(+0.69%) |
Mar 26, 2018 | 194.70 | 198.60 | 193.80 | 198.18 | 7,901 | +13.67(+7.41%) |
Mar 23, 2018 | 190.80 | 193.26 | 184.51 | 184.51 | 893 | -11.24(-5.74%) |
Mar 22, 2018 | 197.10 | 197.10 | 193.00 | 195.75 | 4,835 | -3.35(-1.68%) |
Mar 21, 2018 | 198.00 | 200.10 | 195.95 | 199.10 | 841 | +1.10(+0.56%) |
Mar 20, 2018 | 200.15 | 200.15 | 198.00 | 198.00 | 2,563 | +0.28(+0.14%) |
Mar 19, 2018 | 202.50 | 202.50 | 197.00 | 197.72 | 204 | -6.03(-2.96%) |
Mar 16, 2018 | 200.00 | 205.00 | 200.00 | 203.75 | 414 | +2.20(+1.09%) |
Mar 15, 2018 | 199.75 | 204.05 | 199.75 | 201.55 | 4,003 | +1.55(+0.78%) |
Mar 14, 2018 | 197.45 | 200.60 | 197.45 | 200.00 | 83 | +4.65(+2.38%) |
Mar 13, 2018 | 200.00 | 200.00 | 194.50 | 195.35 | 208 | -0.40(-0.20%) |
Mar 12, 2018 | 196.95 | 196.95 | 195.75 | 195.75 | 74 | +0.35(+0.18%) |
Mar 09, 2018 | 199.00 | 199.00 | 195.40 | 195.40 | 35 | -2.45(-1.24%) |
Mar 08, 2018 | 194.50 | 198.20 | 194.50 | 197.85 | 1,734 | -0.35(-0.18%) |
Mar 07, 2018 | 195.52 | 195.52 | 195.52 | 198.20 | 19 | +0.25(+0.13%) |
Mar 06, 2018 | 200.00 | 200.00 | 197.95 | 197.95 | 1,630 | +1.94(+0.99%) |
Mar 05, 2018 | 190.40 | 197.00 | 190.40 | 196.01 | 3,541 | +2.66(+1.38%) |
Mar 02, 2018 | 196.40 | 196.40 | 193.10 | 193.35 | 327 | -4.10(-2.08%) |