Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 199.08 | 199.75 | 196.84 | 197.30 | 373,623 | -1.45(-0.73%) |
May 30, 2018 | 196.84 | 199.83 | 195.03 | 198.75 | 330,246 | +2.90(+1.48%) |
May 29, 2018 | 198.36 | 199.91 | 194.99 | 195.84 | 650,784 | -4.72(-2.35%) |
May 25, 2018 | 200.57 | 200.57 | 200.57 | 0 | -2.46(-1.21%) | |
May 24, 2018 | 198.40 | 203.58 | 198.40 | 203.03 | 523,127 | +5.13(+2.59%) |
May 23, 2018 | 194.50 | 198.56 | 194.46 | 197.90 | 354,946 | +1.53(+0.78%) |
May 22, 2018 | 198.96 | 198.96 | 195.16 | 196.37 | 345,984 | -1.79(-0.90%) |
May 21, 2018 | 198.65 | 201.02 | 197.72 | 198.16 | 392,192 | +0.96(+0.49%) |
May 18, 2018 | 196.55 | 197.93 | 196.12 | 197.19 | 374,403 | +0.70(+0.36%) |
May 17, 2018 | 195.73 | 198.14 | 195.34 | 196.49 | 485,881 | +0.26(+0.13%) |
May 16, 2018 | 194.45 | 197.51 | 194.45 | 196.23 | 468,086 | +2.02(+1.04%) |
May 15, 2018 | 194.05 | 195.02 | 193.18 | 194.22 | 470,174 | -0.12(-0.06%) |
May 14, 2018 | 195.71 | 196.25 | 189.71 | 194.33 | 942,341 | -1.53(-0.78%) |
May 11, 2018 | 197.94 | 198.76 | 195.03 | 195.86 | 529,350 | -1.98(-1.00%) |
May 10, 2018 | 197.03 | 199.98 | 196.86 | 197.84 | 548,879 | +0.76(+0.39%) |
May 09, 2018 | 199.28 | 199.79 | 196.50 | 197.08 | 1,125,749 | -0.24(-0.12%) |
May 08, 2018 | 191.95 | 197.43 | 191.50 | 197.32 | 1,022,781 | +5.31(+2.77%) |
May 07, 2018 | 187.20 | 193.29 | 187.10 | 192.01 | 887,744 | +4.61(+2.46%) |
May 04, 2018 | 184.06 | 187.67 | 179.62 | 187.40 | 1,405,942 | +2.96(+1.61%) |
May 03, 2018 | 203.17 | 203.17 | 183.50 | 184.44 | 1,614,656 | -21.73(-10.54%) |
May 02, 2018 | 207.96 | 211.55 | 204.94 | 206.17 | 664,874 | -2.63(-1.26%) |
May 01, 2018 | 215.88 | 216.54 | 204.24 | 208.80 | 816,073 | -7.55(-3.49%) |
Apr 30, 2018 | 218.31 | 219.91 | 216.29 | 216.36 | 434,381 | -2.28(-1.04%) |
Apr 27, 2018 | 223.84 | 224.40 | 217.73 | 218.63 | 527,556 | -5.10(-2.28%) |
Apr 26, 2018 | 224.93 | 225.38 | 221.84 | 223.73 | 253,616 | -0.89(-0.40%) |
Apr 25, 2018 | 227.54 | 228.53 | 220.99 | 224.62 | 401,488 | -2.92(-1.28%) |
Apr 24, 2018 | 237.12 | 238.17 | 224.87 | 227.54 | 326,282 | -8.18(-3.47%) |
Apr 23, 2018 | 234.77 | 236.19 | 233.86 | 235.71 | 213,653 | +1.25(+0.53%) |
Apr 20, 2018 | 236.55 | 236.68 | 232.89 | 234.46 | 242,651 | -1.81(-0.76%) |
Apr 19, 2018 | 234.74 | 236.93 | 233.33 | 236.27 | 290,478 | +1.59(+0.68%) |
Apr 18, 2018 | 233.69 | 235.30 | 233.15 | 234.67 | 316,704 | +2.50(+1.08%) |
Apr 17, 2018 | 231.16 | 234.54 | 231.16 | 232.17 | 380,908 | +2.04(+0.89%) |
Apr 16, 2018 | 229.80 | 230.97 | 228.81 | 230.14 | 238,078 | +1.81(+0.79%) |
Apr 13, 2018 | 230.03 | 230.03 | 226.50 | 228.33 | 465,914 | -0.48(-0.21%) |
Apr 12, 2018 | 227.49 | 231.00 | 226.73 | 228.81 | 407,852 | +2.39(+1.06%) |
Apr 11, 2018 | 225.82 | 229.06 | 225.45 | 226.42 | 325,965 | -0.25(-0.11%) |
Apr 10, 2018 | 231.29 | 231.69 | 226.37 | 226.67 | 393,219 | -2.08(-0.91%) |
Apr 09, 2018 | 229.43 | 231.64 | 228.24 | 228.75 | 288,671 | +0.74(+0.32%) |
Apr 06, 2018 | 229.83 | 231.85 | 226.31 | 228.01 | 668,801 | -4.16(-1.79%) |
Apr 05, 2018 | 232.34 | 234.05 | 230.40 | 232.17 | 303,961 | +0.96(+0.42%) |
Apr 04, 2018 | 226.67 | 231.40 | 225.33 | 231.21 | 470,353 | +0.69(+0.30%) |
Apr 03, 2018 | 225.77 | 230.64 | 225.77 | 230.52 | 535,862 | +5.09(+2.26%) |
Apr 02, 2018 | 229.41 | 229.77 | 222.53 | 225.43 | 576,210 | -3.87(-1.69%) |
Mar 29, 2018 | 229.30 | 229.30 | 229.30 | 0 | +4.07(+1.81%) | |
Mar 28, 2018 | 227.64 | 228.30 | 223.54 | 225.23 | 538,850 | -1.42(-0.63%) |
Mar 27, 2018 | 234.66 | 235.32 | 225.16 | 226.65 | 659,860 | -6.64(-2.85%) |
Mar 26, 2018 | 230.41 | 233.78 | 228.46 | 233.29 | 529,114 | +7.35(+3.25%) |
Mar 23, 2018 | 222.09 | 230.37 | 221.60 | 225.94 | 595,033 | +4.30(+1.94%) |
Mar 22, 2018 | 225.40 | 226.82 | 221.28 | 221.64 | 416,129 | -5.80(-2.55%) |
Mar 21, 2018 | 228.80 | 231.15 | 227.32 | 227.44 | 356,180 | -0.76(-0.33%) |
Mar 20, 2018 | 226.04 | 229.55 | 226.04 | 228.20 | 825,444 | +2.24(+0.99%) |
Mar 19, 2018 | 225.96 | 227.02 | 224.26 | 225.96 | 535,856 | -0.08(-0.04%) |
Mar 16, 2018 | 225.21 | 227.58 | 224.20 | 226.04 | 1,240,593 | +0.20(+0.09%) |
Mar 15, 2018 | 227.93 | 227.95 | 224.67 | 225.84 | 574,348 | -1.46(-0.64%) |
Mar 14, 2018 | 230.71 | 231.28 | 226.56 | 227.30 | 754,904 | -2.81(-1.22%) |
Mar 13, 2018 | 231.30 | 231.92 | 229.23 | 230.11 | 541,721 | +0.45(+0.20%) |
Mar 12, 2018 | 234.87 | 235.08 | 229.05 | 229.66 | 576,750 | -5.22(-2.22%) |
Mar 09, 2018 | 233.07 | 235.20 | 231.81 | 234.88 | 347,566 | +2.74(+1.18%) |
Mar 08, 2018 | 232.33 | 233.22 | 229.62 | 232.14 | 426,683 | +1.25(+0.54%) |
Mar 07, 2018 | 231.41 | 225.88 | 230.89 | 554,117 | +0.83(+0.36%) | |
Mar 06, 2018 | 231.60 | 232.66 | 228.93 | 230.06 | 443,290 | -1.30(-0.56%) |
Mar 05, 2018 | 232.42 | 225.40 | 231.36 | 671,177 | -0.69(-0.30%) | |
Mar 02, 2018 | 230.23 | 233.46 | 227.01 | 232.05 | 537,313 | +0.48(+0.21%) |