Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 202.10 | 202.10 | 198.57 | 199.49 | 696,914 | -2.35(-1.16%) |
May 30, 2018 | 200.01 | 202.26 | 199.22 | 201.84 | 394,777 | +3.23(+1.62%) |
May 29, 2018 | 200.62 | 201.05 | 197.64 | 198.61 | 440,200 | -3.07(-1.52%) |
May 25, 2018 | 201.68 | 201.68 | 201.68 | 0 | -0.73(-0.36%) | |
May 24, 2018 | 203.34 | 204.03 | 201.21 | 202.40 | 398,575 | -0.85(-0.42%) |
May 23, 2018 | 199.99 | 203.30 | 199.22 | 203.26 | 617,718 | +1.95(+0.97%) |
May 22, 2018 | 201.62 | 202.55 | 201.08 | 201.31 | 440,765 | +0.05(+0.02%) |
May 21, 2018 | 199.56 | 202.55 | 199.18 | 201.26 | 525,634 | +2.46(+1.24%) |
May 18, 2018 | 199.65 | 200.15 | 198.56 | 198.80 | 462,791 | -0.45(-0.23%) |
May 17, 2018 | 198.42 | 200.24 | 198.35 | 199.25 | 481,592 | +0.84(+0.42%) |
May 16, 2018 | 196.51 | 200.20 | 196.19 | 198.41 | 603,417 | +1.72(+0.88%) |
May 15, 2018 | 196.82 | 197.14 | 191.60 | 196.69 | 899,195 | -1.50(-0.76%) |
May 14, 2018 | 196.95 | 198.80 | 196.80 | 198.19 | 980,690 | +1.33(+0.67%) |
May 11, 2018 | 195.67 | 197.50 | 195.67 | 196.87 | 514,981 | +1.84(+0.95%) |
May 10, 2018 | 192.64 | 195.48 | 192.47 | 195.02 | 641,682 | +2.63(+1.37%) |
May 09, 2018 | 190.68 | 194.20 | 190.38 | 192.39 | 904,718 | +2.01(+1.06%) |
May 08, 2018 | 188.24 | 191.27 | 186.97 | 190.38 | 1,057,343 | +2.50(+1.33%) |
May 07, 2018 | 187.03 | 189.05 | 186.44 | 187.88 | 734,663 | +1.96(+1.06%) |
May 04, 2018 | 182.42 | 186.36 | 181.20 | 185.92 | 655,533 | +2.25(+1.22%) |
May 03, 2018 | 186.81 | 188.07 | 182.94 | 183.67 | 957,318 | -4.35(-2.31%) |
May 02, 2018 | 192.33 | 192.87 | 187.50 | 188.02 | 710,926 | -3.82(-1.99%) |
May 01, 2018 | 191.56 | 192.34 | 190.13 | 191.84 | 572,180 | +0.24(+0.12%) |
Apr 30, 2018 | 192.96 | 193.38 | 191.03 | 191.61 | 867,632 | -1.35(-0.70%) |
Apr 27, 2018 | 192.55 | 193.39 | 192.44 | 192.96 | 426,782 | +0.49(+0.26%) |
Apr 26, 2018 | 193.32 | 194.31 | 192.05 | 192.47 | 562,173 | -0.13(-0.07%) |
Apr 25, 2018 | 193.57 | 193.67 | 191.22 | 192.60 | 767,244 | -1.20(-0.62%) |
Apr 24, 2018 | 197.63 | 197.97 | 192.57 | 193.80 | 653,206 | -2.28(-1.16%) |
Apr 23, 2018 | 198.46 | 199.09 | 194.30 | 196.08 | 795,241 | -1.44(-0.73%) |
Apr 20, 2018 | 201.93 | 205.06 | 197.24 | 197.52 | 1,308,353 | -2.21(-1.11%) |
Apr 19, 2018 | 196.51 | 201.08 | 190.62 | 199.73 | 2,043,015 | -1.84(-0.91%) |
Apr 18, 2018 | 200.93 | 203.19 | 200.18 | 201.57 | 955,098 | +1.92(+0.96%) |
Apr 17, 2018 | 198.45 | 201.43 | 197.99 | 199.66 | 666,416 | +0.97(+0.49%) |
Apr 16, 2018 | 195.40 | 200.24 | 195.34 | 198.69 | 660,287 | +4.31(+2.22%) |
Apr 13, 2018 | 195.13 | 195.95 | 193.36 | 194.37 | 744,665 | -1.86(-0.95%) |
Apr 12, 2018 | 194.94 | 197.91 | 194.70 | 196.23 | 661,491 | +1.96(+1.01%) |
Apr 11, 2018 | 196.53 | 198.32 | 193.91 | 194.27 | 648,041 | -4.32(-2.18%) |
Apr 10, 2018 | 197.37 | 199.34 | 195.95 | 198.59 | 494,464 | +3.90(+2.00%) |
Apr 09, 2018 | 194.62 | 197.10 | 194.15 | 194.69 | 637,978 | +0.54(+0.28%) |
Apr 06, 2018 | 195.72 | 196.82 | 193.13 | 194.16 | 817,062 | -3.94(-1.99%) |
Apr 05, 2018 | 195.82 | 198.50 | 195.48 | 198.10 | 766,409 | +2.32(+1.19%) |
Apr 04, 2018 | 192.40 | 196.18 | 192.19 | 195.78 | 890,498 | +1.20(+0.62%) |
Apr 03, 2018 | 196.56 | 196.56 | 192.85 | 194.58 | 1,053,659 | -1.70(-0.87%) |
Apr 02, 2018 | 200.85 | 201.98 | 195.40 | 196.28 | 914,896 | -4.59(-2.28%) |
Mar 29, 2018 | 200.86 | 200.86 | 200.86 | 0 | -8.53(-4.07%) | |
Mar 28, 2018 | 206.74 | 211.49 | 203.87 | 209.40 | 816,989 | +2.62(+1.27%) |
Mar 27, 2018 | 209.77 | 209.77 | 206.02 | 206.77 | 780,588 | -2.95(-1.41%) |
Mar 26, 2018 | 205.97 | 210.24 | 204.92 | 209.72 | 684,471 | +6.83(+3.37%) |
Mar 23, 2018 | 208.41 | 210.37 | 202.83 | 202.89 | 684,260 | -5.06(-2.43%) |
Mar 22, 2018 | 213.01 | 213.47 | 207.83 | 207.95 | 585,578 | -6.05(-2.83%) |
Mar 21, 2018 | 214.50 | 216.74 | 213.84 | 214.00 | 323,745 | -0.85(-0.40%) |
Mar 20, 2018 | 217.12 | 217.82 | 214.07 | 214.85 | 518,597 | -2.05(-0.94%) |
Mar 19, 2018 | 215.15 | 217.15 | 214.62 | 216.90 | 577,169 | +0.72(+0.33%) |
Mar 16, 2018 | 215.57 | 217.19 | 214.87 | 216.18 | 571,998 | +0.80(+0.37%) |
Mar 15, 2018 | 217.30 | 218.01 | 213.59 | 215.38 | 796,359 | -1.97(-0.91%) |
Mar 14, 2018 | 220.08 | 221.17 | 216.51 | 217.35 | 709,519 | -2.17(-0.99%) |
Mar 13, 2018 | 224.56 | 224.56 | 216.94 | 219.52 | 938,446 | -5.12(-2.28%) |
Mar 12, 2018 | 225.58 | 227.87 | 224.52 | 224.64 | 493,632 | -1.07(-0.47%) |
Mar 09, 2018 | 223.89 | 226.53 | 222.19 | 225.71 | 428,133 | +2.85(+1.28%) |
Mar 08, 2018 | 223.61 | 223.88 | 220.90 | 222.86 | 401,873 | +0.75(+0.34%) |
Mar 07, 2018 | 222.78 | 219.69 | 222.12 | 428,661 | +0.27(+0.12%) | |
Mar 06, 2018 | 220.53 | 224.97 | 218.80 | 221.84 | 628,723 | +3.13(+1.43%) |
Mar 05, 2018 | 217.79 | 220.80 | 217.79 | 218.71 | 850,532 | -0.90(-0.41%) |
Mar 02, 2018 | 219.70 | 221.43 | 216.99 | 219.60 | 901,348 | -2.48(-1.12%) |