Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 199.69 | 200.44 | 197.78 | 199.85 | 549,718 | -0.19(-0.10%) |
May 30, 2018 | 200.07 | 200.71 | 199.22 | 200.05 | 250,757 | +0.70(+0.35%) |
May 29, 2018 | 199.70 | 200.23 | 197.85 | 199.35 | 503,742 | -1.26(-0.63%) |
May 25, 2018 | 200.61 | 200.61 | 200.61 | 0 | +0.80(+0.40%) | |
May 24, 2018 | 200.07 | 200.43 | 198.53 | 199.80 | 357,263 | -0.01(-0.00%) |
May 23, 2018 | 201.81 | 202.04 | 199.17 | 199.81 | 254,813 | -2.21(-1.09%) |
May 22, 2018 | 201.71 | 203.21 | 201.48 | 202.02 | 225,655 | +0.11(+0.05%) |
May 21, 2018 | 200.92 | 202.95 | 200.67 | 201.91 | 298,923 | +2.10(+1.05%) |
May 18, 2018 | 200.51 | 202.42 | 199.62 | 199.81 | 354,248 | -1.11(-0.55%) |
May 17, 2018 | 201.97 | 202.08 | 199.12 | 200.92 | 265,492 | -1.12(-0.55%) |
May 16, 2018 | 201.14 | 202.25 | 200.38 | 202.04 | 253,530 | +0.93(+0.46%) |
May 15, 2018 | 199.78 | 201.21 | 199.13 | 201.12 | 358,061 | +0.98(+0.49%) |
May 14, 2018 | 201.36 | 201.41 | 199.72 | 200.14 | 350,230 | -1.22(-0.60%) |
May 11, 2018 | 201.02 | 202.12 | 200.32 | 201.36 | 186,459 | +0.09(+0.04%) |
May 10, 2018 | 201.44 | 202.65 | 200.72 | 201.27 | 257,736 | +0.21(+0.10%) |
May 09, 2018 | 200.38 | 201.51 | 199.04 | 201.06 | 272,435 | +0.69(+0.34%) |
May 08, 2018 | 199.47 | 201.07 | 197.49 | 200.37 | 443,183 | +0.56(+0.28%) |
May 07, 2018 | 201.00 | 201.37 | 198.95 | 199.81 | 226,487 | -0.86(-0.43%) |
May 04, 2018 | 196.70 | 202.07 | 196.70 | 200.68 | 238,069 | +1.21(+0.61%) |
May 03, 2018 | 201.16 | 201.86 | 196.40 | 199.47 | 627,804 | -1.78(-0.89%) |
May 02, 2018 | 205.16 | 206.00 | 200.49 | 201.25 | 425,870 | -4.17(-2.03%) |
May 01, 2018 | 204.98 | 205.61 | 203.35 | 205.42 | 249,750 | +0.20(+0.10%) |
Apr 30, 2018 | 208.53 | 209.27 | 205.20 | 205.22 | 276,105 | -3.57(-1.71%) |
Apr 27, 2018 | 205.49 | 210.11 | 204.67 | 208.79 | 412,228 | +4.24(+2.07%) |
Apr 26, 2018 | 209.59 | 209.59 | 202.53 | 204.55 | 842,688 | -7.52(-3.55%) |
Apr 25, 2018 | 215.28 | 215.56 | 211.22 | 212.07 | 427,321 | -3.71(-1.72%) |
Apr 24, 2018 | 216.40 | 218.15 | 214.16 | 215.79 | 267,766 | -0.63(-0.29%) |
Apr 23, 2018 | 217.85 | 219.33 | 215.80 | 216.41 | 198,576 | -1.44(-0.66%) |
Apr 20, 2018 | 214.59 | 217.97 | 214.11 | 217.85 | 519,858 | +4.09(+1.91%) |
Apr 19, 2018 | 214.64 | 215.44 | 213.27 | 213.76 | 494,674 | -1.34(-0.62%) |
Apr 18, 2018 | 218.90 | 219.80 | 214.56 | 215.10 | 461,671 | -3.14(-1.44%) |
Apr 17, 2018 | 222.81 | 223.10 | 216.64 | 218.24 | 449,732 | -3.08(-1.39%) |
Apr 16, 2018 | 220.84 | 222.79 | 219.60 | 221.32 | 318,000 | +1.53(+0.69%) |
Apr 13, 2018 | 221.30 | 222.00 | 218.73 | 219.79 | 249,155 | -1.29(-0.58%) |
Apr 12, 2018 | 229.33 | 230.43 | 219.54 | 221.08 | 586,263 | -8.25(-3.60%) |
Apr 11, 2018 | 225.54 | 230.05 | 224.85 | 229.33 | 294,729 | +3.35(+1.48%) |
Apr 10, 2018 | 229.25 | 230.12 | 225.21 | 225.97 | 325,170 | -1.45(-0.64%) |
Apr 09, 2018 | 225.50 | 230.99 | 223.69 | 227.42 | 358,822 | +3.17(+1.41%) |
Apr 06, 2018 | 224.79 | 226.60 | 222.44 | 224.25 | 282,685 | -1.89(-0.83%) |
Apr 05, 2018 | 229.29 | 229.29 | 225.95 | 226.14 | 272,519 | -1.66(-0.73%) |
Apr 04, 2018 | 224.72 | 228.09 | 223.60 | 227.80 | 320,148 | +1.09(+0.48%) |
Apr 03, 2018 | 225.86 | 228.70 | 225.17 | 226.72 | 302,719 | +2.31(+1.03%) |
Apr 02, 2018 | 227.36 | 228.86 | 221.97 | 224.40 | 332,436 | -2.12(-0.93%) |
Mar 29, 2018 | 226.52 | 226.52 | 226.52 | 0 | -1.33(-0.58%) | |
Mar 28, 2018 | 221.76 | 228.62 | 221.70 | 227.85 | 409,712 | +6.73(+3.04%) |
Mar 27, 2018 | 223.64 | 225.17 | 220.24 | 221.12 | 250,040 | -1.54(-0.69%) |
Mar 26, 2018 | 221.64 | 222.80 | 219.42 | 222.67 | 258,854 | +3.37(+1.54%) |
Mar 23, 2018 | 224.26 | 225.83 | 219.30 | 219.30 | 399,833 | -4.11(-1.84%) |
Mar 22, 2018 | 227.44 | 228.38 | 223.30 | 223.41 | 312,095 | -5.56(-2.43%) |
Mar 21, 2018 | 228.84 | 233.63 | 226.36 | 228.96 | 172,099 | -0.59(-0.26%) |
Mar 20, 2018 | 232.09 | 232.09 | 229.43 | 229.56 | 239,473 | -2.13(-0.92%) |
Mar 19, 2018 | 230.37 | 232.27 | 229.66 | 231.68 | 248,618 | +1.12(+0.49%) |
Mar 16, 2018 | 228.77 | 232.53 | 228.77 | 230.56 | 634,689 | +1.79(+0.78%) |
Mar 15, 2018 | 230.59 | 231.05 | 228.14 | 228.77 | 321,010 | -0.88(-0.38%) |
Mar 14, 2018 | 231.40 | 232.19 | 228.71 | 229.65 | 316,826 | -1.24(-0.53%) |
Mar 13, 2018 | 231.50 | 231.50 | 229.35 | 230.89 | 209,742 | +0.34(+0.15%) |
Mar 12, 2018 | 231.30 | 232.28 | 229.64 | 230.55 | 298,859 | -1.08(-0.47%) |
Mar 09, 2018 | 228.04 | 232.35 | 225.94 | 231.64 | 453,721 | +4.68(+2.06%) |
Mar 08, 2018 | 225.26 | 227.28 | 223.78 | 226.95 | 365,721 | +1.53(+0.68%) |
Mar 07, 2018 | 225.92 | 222.55 | 225.42 | 397,409 | +0.77(+0.34%) | |
Mar 06, 2018 | 222.82 | 225.33 | 219.92 | 224.65 | 479,726 | +1.46(+0.65%) |
Mar 05, 2018 | 214.99 | 224.06 | 213.29 | 223.20 | 578,006 | +13.47(+6.42%) |
Mar 02, 2018 | 208.27 | 209.96 | 207.96 | 209.73 | 257,842 | +0.54(+0.26%) |