Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 247.11 | 251.52 | 246.58 | 249.28 | 3,828,932 | +1.88(+0.76%) |
May 30, 2018 | 244.40 | 248.56 | 244.39 | 247.40 | 2,319,237 | +5.21(+2.15%) |
May 29, 2018 | 242.99 | 243.38 | 240.38 | 242.19 | 2,087,716 | -1.37(-0.56%) |
May 25, 2018 | 243.56 | 243.56 | 243.56 | 0 | -1.59(-0.65%) | |
May 24, 2018 | 243.79 | 245.90 | 240.72 | 245.15 | 2,775,529 | +1.24(+0.51%) |
May 23, 2018 | 236.32 | 244.09 | 236.00 | 243.91 | 2,753,494 | +5.12(+2.14%) |
May 22, 2018 | 241.15 | 243.49 | 237.76 | 238.79 | 2,950,223 | +0.69(+0.29%) |
May 21, 2018 | 239.85 | 240.78 | 237.11 | 238.10 | 1,757,215 | +0.01(+0.00%) |
May 18, 2018 | 236.24 | 239.28 | 235.26 | 238.09 | 1,888,196 | +1.24(+0.52%) |
May 17, 2018 | 237.32 | 239.66 | 234.83 | 236.85 | 1,690,642 | -0.54(-0.23%) |
May 16, 2018 | 236.59 | 238.12 | 235.84 | 237.39 | 1,843,552 | +0.79(+0.33%) |
May 15, 2018 | 235.64 | 237.34 | 233.00 | 236.60 | 2,130,349 | -1.77(-0.74%) |
May 14, 2018 | 242.00 | 243.34 | 237.24 | 238.37 | 2,670,796 | -3.51(-1.45%) |
May 11, 2018 | 241.03 | 241.93 | 238.79 | 241.88 | 2,261,704 | +0.73(+0.30%) |
May 10, 2018 | 240.46 | 241.76 | 238.24 | 241.15 | 1,941,241 | +1.41(+0.59%) |
May 09, 2018 | 235.00 | 240.15 | 233.53 | 239.74 | 3,091,434 | +5.18(+2.21%) |
May 08, 2018 | 229.74 | 235.00 | 228.75 | 234.56 | 2,218,601 | +3.57(+1.55%) |
May 07, 2018 | 229.54 | 232.36 | 229.02 | 230.99 | 1,808,988 | +2.48(+1.09%) |
May 04, 2018 | 223.89 | 229.39 | 223.39 | 228.51 | 1,663,737 | +2.46(+1.09%) |
May 03, 2018 | 220.01 | 227.37 | 218.74 | 226.05 | 2,507,804 | +4.95(+2.24%) |
May 02, 2018 | 224.30 | 224.50 | 220.55 | 221.10 | 2,202,895 | -2.98(-1.33%) |
May 01, 2018 | 220.77 | 224.26 | 219.38 | 224.08 | 1,792,848 | +2.48(+1.12%) |
Apr 30, 2018 | 223.27 | 224.14 | 219.54 | 221.60 | 1,766,330 | -0.30(-0.14%) |
Apr 27, 2018 | 223.08 | 224.18 | 219.68 | 221.90 | 1,503,148 | -0.01(-0.00%) |
Apr 26, 2018 | 219.77 | 223.19 | 218.85 | 221.91 | 2,235,925 | +4.59(+2.11%) |
Apr 25, 2018 | 218.16 | 219.40 | 213.25 | 217.32 | 2,946,031 | -0.57(-0.26%) |
Apr 24, 2018 | 227.00 | 228.30 | 215.78 | 217.89 | 3,450,631 | -7.41(-3.29%) |
Apr 23, 2018 | 226.39 | 229.15 | 224.75 | 225.30 | 2,137,986 | +0.06(+0.03%) |
Apr 20, 2018 | 227.00 | 227.60 | 223.05 | 225.24 | 2,403,683 | -2.38(-1.05%) |
Apr 19, 2018 | 230.11 | 230.43 | 226.28 | 227.62 | 2,620,102 | -3.48(-1.51%) |
Apr 18, 2018 | 231.70 | 233.17 | 228.62 | 231.10 | 2,261,558 | -0.06(-0.03%) |
Apr 17, 2018 | 228.56 | 232.21 | 228.07 | 231.16 | 3,403,709 | +4.64(+2.05%) |
Apr 16, 2018 | 226.08 | 227.23 | 222.95 | 226.52 | 2,130,698 | +2.46(+1.10%) |
Apr 13, 2018 | 228.85 | 228.95 | 222.55 | 224.06 | 2,029,265 | -2.90(-1.28%) |
Apr 12, 2018 | 225.72 | 228.39 | 225.12 | 226.96 | 2,084,110 | +3.33(+1.49%) |
Apr 11, 2018 | 222.93 | 226.62 | 222.54 | 223.63 | 1,850,854 | -0.90(-0.40%) |
Apr 10, 2018 | 222.61 | 225.16 | 221.18 | 224.53 | 2,845,546 | +5.36(+2.45%) |
Apr 09, 2018 | 220.08 | 224.44 | 218.82 | 219.17 | 2,535,689 | +0.56(+0.26%) |
Apr 06, 2018 | 221.89 | 224.46 | 216.75 | 218.61 | 2,964,487 | -4.93(-2.21%) |
Apr 05, 2018 | 227.94 | 228.80 | 221.60 | 223.54 | 4,016,393 | -1.51(-0.67%) |
Apr 04, 2018 | 210.71 | 226.28 | 210.50 | 225.05 | 4,472,946 | +9.12(+4.22%) |
Apr 03, 2018 | 214.78 | 217.85 | 212.28 | 215.93 | 3,017,804 | +3.65(+1.72%) |
Apr 02, 2018 | 214.81 | 216.50 | 207.22 | 212.28 | 3,494,886 | -3.80(-1.76%) |
Mar 29, 2018 | 216.08 | 216.08 | 216.08 | 0 | +3.54(+1.67%) | |
Mar 28, 2018 | 213.72 | 217.15 | 209.09 | 212.54 | 4,502,673 | -1.26(-0.59%) |
Mar 27, 2018 | 229.90 | 230.98 | 212.25 | 213.80 | 5,467,894 | -15.11(-6.60%) |
Mar 26, 2018 | 218.83 | 229.15 | 218.50 | 228.91 | 4,484,066 | +13.89(+6.46%) |
Mar 23, 2018 | 219.52 | 222.46 | 214.78 | 215.02 | 4,297,236 | -5.50(-2.49%) |
Mar 22, 2018 | 223.86 | 225.87 | 220.25 | 220.52 | 3,007,420 | -6.33(-2.79%) |
Mar 21, 2018 | 228.76 | 229.25 | 225.61 | 226.85 | 3,971,335 | -2.90(-1.26%) |
Mar 20, 2018 | 223.19 | 231.34 | 223.00 | 229.75 | 5,019,124 | +7.57(+3.41%) |
Mar 19, 2018 | 224.48 | 226.59 | 218.68 | 222.18 | 4,029,151 | -3.37(-1.49%) |
Mar 16, 2018 | 227.18 | 228.88 | 224.00 | 225.55 | 8,783,042 | +6.68(+3.05%) |
Mar 15, 2018 | 220.00 | 221.47 | 218.06 | 218.87 | 4,448,532 | +0.43(+0.20%) |
Mar 14, 2018 | 220.75 | 221.46 | 217.68 | 218.44 | 3,356,727 | -1.32(-0.60%) |
Mar 13, 2018 | 223.00 | 224.90 | 218.43 | 219.76 | 4,731,845 | -1.18(-0.53%) |
Mar 12, 2018 | 222.97 | 223.09 | 220.34 | 220.94 | 3,215,049 | -0.17(-0.08%) |
Mar 09, 2018 | 218.00 | 221.27 | 217.19 | 221.11 | 2,642,259 | +4.71(+2.18%) |
Mar 08, 2018 | 218.03 | 219.71 | 214.86 | 216.40 | 2,270,635 | -0.46(-0.21%) |
Mar 07, 2018 | 217.44 | 216.86 | 2,791,587 | +4.85(+2.29%) | ||
Mar 06, 2018 | 212.44 | 212.74 | 209.88 | 212.01 | 2,126,181 | +0.85(+0.40%) |
Mar 05, 2018 | 208.75 | 212.00 | 206.92 | 211.16 | 2,111,608 | +1.37(+0.65%) |
Mar 02, 2018 | 203.96 | 210.21 | 201.76 | 209.79 | 2,624,675 | +3.76(+1.82%) |