Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 198.05 | 198.71 | 195.83 | 196.28 | 375,566 | -1.44(-0.73%) |
May 30, 2018 | 195.83 | 198.79 | 194.02 | 197.72 | 331,963 | +2.89(+1.48%) |
May 29, 2018 | 197.34 | 198.88 | 193.98 | 194.83 | 654,169 | -4.70(-2.35%) |
May 25, 2018 | 199.53 | 199.53 | 199.53 | 0 | -2.45(-1.21%) | |
May 24, 2018 | 197.37 | 202.53 | 197.37 | 201.98 | 525,848 | +5.11(+2.59%) |
May 23, 2018 | 193.49 | 197.53 | 193.46 | 196.87 | 356,792 | +1.52(+0.78%) |
May 22, 2018 | 197.93 | 197.93 | 194.15 | 195.35 | 347,784 | -1.78(-0.90%) |
May 21, 2018 | 197.63 | 199.98 | 196.70 | 197.13 | 394,232 | +0.95(+0.49%) |
May 18, 2018 | 195.53 | 196.91 | 195.10 | 196.18 | 376,350 | +0.70(+0.36%) |
May 17, 2018 | 194.71 | 197.11 | 194.33 | 195.48 | 488,409 | +0.26(+0.13%) |
May 16, 2018 | 193.44 | 196.49 | 193.44 | 195.22 | 470,520 | +2.01(+1.04%) |
May 15, 2018 | 193.04 | 194.01 | 192.19 | 193.21 | 472,620 | -0.11(-0.06%) |
May 14, 2018 | 194.70 | 195.24 | 188.73 | 193.32 | 947,242 | -1.52(-0.78%) |
May 11, 2018 | 196.92 | 197.73 | 194.01 | 194.85 | 532,103 | -1.97(-1.00%) |
May 10, 2018 | 196.01 | 198.94 | 195.84 | 196.82 | 551,734 | +0.76(+0.39%) |
May 09, 2018 | 198.25 | 198.75 | 195.48 | 196.06 | 1,131,605 | -0.24(-0.12%) |
May 08, 2018 | 190.95 | 196.41 | 190.51 | 196.30 | 1,028,101 | +5.28(+2.77%) |
May 07, 2018 | 186.23 | 192.29 | 186.13 | 191.01 | 892,361 | +4.58(+2.46%) |
May 04, 2018 | 183.11 | 186.70 | 178.69 | 186.43 | 1,413,255 | +2.95(+1.61%) |
May 03, 2018 | 202.12 | 202.12 | 182.55 | 183.48 | 1,623,055 | -21.62(-10.54%) |
May 02, 2018 | 206.88 | 210.46 | 203.87 | 205.10 | 668,333 | -2.62(-1.26%) |
May 01, 2018 | 214.76 | 215.42 | 203.18 | 207.72 | 820,318 | -7.51(-3.49%) |
Apr 30, 2018 | 217.18 | 218.77 | 215.17 | 215.24 | 436,641 | -2.27(-1.04%) |
Apr 27, 2018 | 222.68 | 223.24 | 216.60 | 217.50 | 530,300 | -5.07(-2.28%) |
Apr 26, 2018 | 223.77 | 224.21 | 220.69 | 222.57 | 254,935 | -0.88(-0.40%) |
Apr 25, 2018 | 226.36 | 227.35 | 219.85 | 223.46 | 403,577 | -2.90(-1.28%) |
Apr 24, 2018 | 235.89 | 236.94 | 223.71 | 226.36 | 327,979 | -8.13(-3.47%) |
Apr 23, 2018 | 233.56 | 234.96 | 232.65 | 234.50 | 214,765 | +1.25(+0.54%) |
Apr 20, 2018 | 235.33 | 235.46 | 231.69 | 233.25 | 243,913 | -1.80(-0.76%) |
Apr 19, 2018 | 233.52 | 235.71 | 232.12 | 235.04 | 291,989 | +1.58(+0.68%) |
Apr 18, 2018 | 232.49 | 234.08 | 231.94 | 233.46 | 318,352 | +2.49(+1.08%) |
Apr 17, 2018 | 229.96 | 233.32 | 229.96 | 230.97 | 382,890 | +2.03(+0.88%) |
Apr 16, 2018 | 228.61 | 229.78 | 227.63 | 228.95 | 239,317 | +1.80(+0.79%) |
Apr 13, 2018 | 228.84 | 228.84 | 225.33 | 227.15 | 468,337 | -0.48(-0.21%) |
Apr 12, 2018 | 226.32 | 229.80 | 225.56 | 227.63 | 409,974 | +2.38(+1.06%) |
Apr 11, 2018 | 224.65 | 227.88 | 224.28 | 225.25 | 327,660 | -0.25(-0.11%) |
Apr 10, 2018 | 230.10 | 230.50 | 225.19 | 225.49 | 395,265 | -2.07(-0.91%) |
Apr 09, 2018 | 228.24 | 230.44 | 227.06 | 227.56 | 290,173 | +0.73(+0.32%) |
Apr 06, 2018 | 228.65 | 230.65 | 225.14 | 226.83 | 672,280 | -4.14(-1.79%) |
Apr 05, 2018 | 231.14 | 232.84 | 229.21 | 230.97 | 305,542 | +0.96(+0.42%) |
Apr 04, 2018 | 225.49 | 230.20 | 224.17 | 230.02 | 472,800 | +0.69(+0.30%) |
Apr 03, 2018 | 224.60 | 229.45 | 224.60 | 229.33 | 538,649 | +5.06(+2.26%) |
Apr 02, 2018 | 228.22 | 228.58 | 221.38 | 224.26 | 579,207 | -3.85(-1.69%) |
Mar 29, 2018 | 228.11 | 228.11 | 228.11 | 0 | +4.05(+1.81%) | |
Mar 28, 2018 | 226.46 | 227.12 | 222.39 | 224.06 | 541,653 | -1.42(-0.63%) |
Mar 27, 2018 | 233.45 | 234.10 | 224.00 | 225.48 | 663,292 | -6.60(-2.84%) |
Mar 26, 2018 | 229.22 | 232.57 | 227.27 | 232.08 | 531,866 | +7.31(+3.25%) |
Mar 23, 2018 | 220.94 | 229.18 | 220.46 | 224.77 | 598,128 | +4.28(+1.94%) |
Mar 22, 2018 | 224.24 | 225.65 | 220.13 | 220.49 | 418,294 | -5.77(-2.55%) |
Mar 21, 2018 | 227.62 | 229.96 | 226.14 | 226.26 | 358,033 | -0.75(-0.33%) |
Mar 20, 2018 | 224.88 | 228.36 | 224.88 | 227.02 | 829,738 | +2.23(+0.99%) |
Mar 19, 2018 | 224.79 | 225.85 | 223.10 | 224.79 | 538,644 | -0.08(-0.04%) |
Mar 16, 2018 | 224.04 | 226.41 | 223.04 | 224.87 | 1,247,046 | +0.20(+0.09%) |
Mar 15, 2018 | 226.75 | 226.77 | 223.51 | 224.67 | 577,336 | -1.45(-0.64%) |
Mar 14, 2018 | 229.51 | 230.09 | 225.39 | 226.12 | 758,830 | -2.80(-1.22%) |
Mar 13, 2018 | 230.10 | 230.72 | 228.04 | 228.92 | 544,539 | +0.45(+0.20%) |
Mar 12, 2018 | 233.65 | 233.86 | 227.87 | 228.47 | 579,750 | -5.20(-2.22%) |
Mar 09, 2018 | 231.87 | 233.98 | 230.60 | 233.66 | 349,374 | +2.73(+1.18%) |
Mar 08, 2018 | 231.13 | 232.01 | 228.43 | 230.94 | 428,903 | +1.24(+0.54%) |
Mar 07, 2018 | 230.21 | 224.71 | 229.70 | 557,000 | +0.82(+0.36%) | |
Mar 06, 2018 | 230.41 | 231.46 | 227.74 | 228.88 | 445,596 | -1.29(-0.56%) |
Mar 05, 2018 | 231.22 | 224.23 | 230.17 | 674,668 | -0.68(-0.29%) | |
Mar 02, 2018 | 229.03 | 232.26 | 225.84 | 230.85 | 540,108 | +0.48(+0.21%) |