Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 210.99 | 217.13 | 209.33 | 212.73 | 881,981 | +2.41(+1.15%) |
May 30, 2018 | 209.73 | 211.53 | 207.96 | 210.32 | 436,894 | +1.00(+0.48%) |
May 29, 2018 | 205.72 | 211.86 | 204.95 | 209.32 | 614,225 | +1.93(+0.93%) |
May 25, 2018 | 207.38 | 207.38 | 207.38 | 0 | -0.68(-0.33%) | |
May 24, 2018 | 207.90 | 209.51 | 205.89 | 208.06 | 456,410 | -0.88(-0.42%) |
May 23, 2018 | 204.37 | 209.07 | 203.34 | 208.94 | 623,041 | +3.05(+1.48%) |
May 22, 2018 | 208.50 | 208.91 | 205.56 | 205.89 | 427,692 | -1.61(-0.78%) |
May 21, 2018 | 209.55 | 210.43 | 206.94 | 207.50 | 456,265 | -1.42(-0.68%) |
May 18, 2018 | 203.68 | 209.48 | 203.40 | 208.92 | 790,241 | +5.53(+2.72%) |
May 17, 2018 | 207.16 | 208.51 | 202.37 | 203.39 | 789,966 | -4.53(-2.18%) |
May 16, 2018 | 207.59 | 210.25 | 206.24 | 207.93 | 468,487 | +1.08(+0.52%) |
May 15, 2018 | 202.69 | 207.74 | 201.74 | 206.85 | 686,446 | +3.50(+1.72%) |
May 14, 2018 | 205.41 | 205.78 | 202.41 | 203.36 | 429,047 | -1.89(-0.92%) |
May 11, 2018 | 201.56 | 205.92 | 201.01 | 205.24 | 618,122 | +4.51(+2.24%) |
May 10, 2018 | 203.74 | 204.04 | 200.37 | 200.74 | 623,626 | -1.80(-0.89%) |
May 09, 2018 | 204.49 | 204.56 | 199.75 | 202.54 | 952,203 | -0.81(-0.40%) |
May 08, 2018 | 193.38 | 205.77 | 191.06 | 203.35 | 1,558,325 | +8.43(+4.32%) |
May 07, 2018 | 194.85 | 195.84 | 193.31 | 194.92 | 647,890 | +0.58(+0.30%) |
May 04, 2018 | 191.25 | 195.70 | 190.55 | 194.34 | 730,426 | +1.52(+0.79%) |
May 03, 2018 | 188.91 | 195.24 | 186.47 | 192.82 | 1,509,415 | +5.26(+2.80%) |
May 02, 2018 | 189.16 | 191.72 | 186.99 | 187.56 | 782,924 | +1.68(+0.90%) |
May 01, 2018 | 185.58 | 186.10 | 180.30 | 185.88 | 757,043 | +0.34(+0.18%) |
Apr 30, 2018 | 187.19 | 191.58 | 185.44 | 185.54 | 651,082 | -1.49(-0.79%) |
Apr 27, 2018 | 186.58 | 187.59 | 185.71 | 187.03 | 488,656 | +0.45(+0.24%) |
Apr 26, 2018 | 187.48 | 187.90 | 183.78 | 186.58 | 886,073 | -0.36(-0.19%) |
Apr 25, 2018 | 184.07 | 187.31 | 182.68 | 186.94 | 589,312 | +2.80(+1.52%) |
Apr 24, 2018 | 188.44 | 190.01 | 181.34 | 184.14 | 507,306 | -3.46(-1.84%) |
Apr 23, 2018 | 187.13 | 188.68 | 186.28 | 187.60 | 354,895 | +0.20(+0.11%) |
Apr 20, 2018 | 189.64 | 190.24 | 186.52 | 187.40 | 493,960 | -1.38(-0.73%) |
Apr 19, 2018 | 193.73 | 194.30 | 188.22 | 188.78 | 457,039 | -5.11(-2.64%) |
Apr 18, 2018 | 193.51 | 195.48 | 193.28 | 193.90 | 691,441 | +1.61(+0.84%) |
Apr 17, 2018 | 190.60 | 194.34 | 190.60 | 192.29 | 650,642 | +2.68(+1.41%) |
Apr 16, 2018 | 188.35 | 191.23 | 187.34 | 189.61 | 469,788 | +2.78(+1.49%) |
Apr 13, 2018 | 192.86 | 194.11 | 186.02 | 186.83 | 754,960 | -6.00(-3.11%) |
Apr 12, 2018 | 194.10 | 194.36 | 192.43 | 192.83 | 371,773 | -0.38(-0.20%) |
Apr 11, 2018 | 193.73 | 194.61 | 192.40 | 193.21 | 593,173 | -2.27(-1.16%) |
Apr 10, 2018 | 191.62 | 196.33 | 191.60 | 195.48 | 540,522 | +5.33(+2.80%) |
Apr 09, 2018 | 193.06 | 193.66 | 189.26 | 190.15 | 546,233 | -2.49(-1.29%) |
Apr 06, 2018 | 196.30 | 197.04 | 191.28 | 192.64 | 359,994 | -5.55(-2.80%) |
Apr 05, 2018 | 195.52 | 199.64 | 195.52 | 198.19 | 590,161 | +3.50(+1.80%) |
Apr 04, 2018 | 188.76 | 195.14 | 187.46 | 194.70 | 545,647 | +2.91(+1.52%) |
Apr 03, 2018 | 191.83 | 192.90 | 188.57 | 191.79 | 603,720 | -0.04(-0.02%) |
Apr 02, 2018 | 196.13 | 196.43 | 189.10 | 191.83 | 1,028,488 | -5.65(-2.86%) |
Mar 29, 2018 | 197.48 | 197.48 | 197.48 | 0 | +5.25(+2.73%) | |
Mar 28, 2018 | 196.26 | 196.68 | 190.91 | 192.23 | 610,151 | -3.47(-1.77%) |
Mar 27, 2018 | 200.60 | 200.60 | 194.78 | 195.70 | 459,531 | -3.68(-1.84%) |
Mar 26, 2018 | 198.90 | 200.30 | 195.87 | 199.37 | 635,615 | +3.44(+1.76%) |
Mar 23, 2018 | 192.86 | 199.10 | 192.43 | 195.94 | 1,295,866 | +3.78(+1.97%) |
Mar 22, 2018 | 195.92 | 197.08 | 191.99 | 192.15 | 523,010 | -4.79(-2.43%) |
Mar 21, 2018 | 195.12 | 199.35 | 194.15 | 196.94 | 595,706 | +2.41(+1.24%) |
Mar 20, 2018 | 195.58 | 196.50 | 192.45 | 194.53 | 624,114 | -0.28(-0.14%) |
Mar 19, 2018 | 196.96 | 197.58 | 192.35 | 194.81 | 625,491 | -2.57(-1.30%) |
Mar 16, 2018 | 196.85 | 199.15 | 195.34 | 197.38 | 812,888 | +1.67(+0.85%) |
Mar 15, 2018 | 197.22 | 199.30 | 193.89 | 195.72 | 778,473 | -1.22(-0.62%) |
Mar 14, 2018 | 201.76 | 201.76 | 195.39 | 196.94 | 390,533 | -3.42(-1.71%) |
Mar 13, 2018 | 201.16 | 202.69 | 199.56 | 200.35 | 300,382 | +0.57(+0.29%) |
Mar 12, 2018 | 200.12 | 200.47 | 197.73 | 199.78 | 373,924 | +0.51(+0.26%) |
Mar 09, 2018 | 198.88 | 200.03 | 198.16 | 199.27 | 461,946 | +2.07(+1.05%) |
Mar 08, 2018 | 198.28 | 200.51 | 194.94 | 197.20 | 769,184 | -1.09(-0.55%) |
Mar 07, 2018 | 199.52 | 198.29 | 662,157 | -0.46(-0.23%) | ||
Mar 06, 2018 | 196.48 | 200.62 | 194.65 | 198.75 | 489,113 | +3.06(+1.56%) |
Mar 05, 2018 | 193.33 | 196.65 | 191.80 | 195.69 | 498,498 | +1.06(+0.54%) |
Mar 02, 2018 | 192.27 | 195.39 | 187.29 | 194.63 | 895,861 | +0.67(+0.34%) |