Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 198.96 | 199.63 | 196.12 | 197.68 | 6,095,176 | -2.87(-1.43%) |
May 30, 2018 | 200.36 | 201.00 | 198.03 | 200.55 | 3,825,896 | +2.56(+1.30%) |
May 29, 2018 | 201.91 | 202.73 | 196.24 | 197.99 | 6,102,564 | -6.96(-3.40%) |
May 25, 2018 | 204.95 | 204.95 | 204.95 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.34 | 206.83 | 203.76 | 205.90 | 2,646,888 | -1.49(-0.72%) |
May 23, 2018 | 206.58 | 207.44 | 204.40 | 207.39 | 3,570,406 | -0.17(-0.08%) |
May 22, 2018 | 208.17 | 209.91 | 207.54 | 207.56 | 2,924,853 | +0.26(+0.13%) |
May 21, 2018 | 208.52 | 209.36 | 206.96 | 207.29 | 2,237,987 | +0.61(+0.30%) |
May 18, 2018 | 207.64 | 208.20 | 206.57 | 206.69 | 3,094,861 | -1.83(-0.88%) |
May 17, 2018 | 209.67 | 211.43 | 208.24 | 208.52 | 2,823,742 | -1.62(-0.77%) |
May 16, 2018 | 210.41 | 210.91 | 209.82 | 210.14 | 2,252,810 | -0.52(-0.25%) |
May 15, 2018 | 211.92 | 212.75 | 209.88 | 210.66 | 2,483,347 | -2.05(-0.96%) |
May 14, 2018 | 212.44 | 214.43 | 212.35 | 212.71 | 2,211,361 | +0.86(+0.41%) |
May 11, 2018 | 212.30 | 213.58 | 210.79 | 211.85 | 1,766,045 | -0.45(-0.21%) |
May 10, 2018 | 211.14 | 214.03 | 209.44 | 212.30 | 2,980,073 | +1.49(+0.71%) |
May 09, 2018 | 207.54 | 211.09 | 206.90 | 210.81 | 2,790,576 | +4.12(+2.00%) |
May 08, 2018 | 207.77 | 209.88 | 205.81 | 206.69 | 3,746,014 | -0.17(-0.08%) |
May 07, 2018 | 205.81 | 207.71 | 205.18 | 206.86 | 2,275,394 | +1.97(+0.96%) |
May 04, 2018 | 202.59 | 206.50 | 202.57 | 204.89 | 3,006,868 | +1.33(+0.66%) |
May 03, 2018 | 202.72 | 204.07 | 198.31 | 203.55 | 5,170,924 | -0.56(-0.27%) |
May 02, 2018 | 206.34 | 207.47 | 203.56 | 204.11 | 4,255,096 | -2.28(-1.11%) |
May 01, 2018 | 207.13 | 207.47 | 204.03 | 206.40 | 3,749,117 | -1.45(-0.70%) |
Apr 30, 2018 | 210.15 | 211.98 | 207.75 | 207.84 | 3,199,084 | -1.28(-0.61%) |
Apr 27, 2018 | 209.30 | 210.98 | 208.45 | 209.13 | 2,450,191 | -0.25(-0.12%) |
Apr 26, 2018 | 208.66 | 210.75 | 207.57 | 209.38 | 3,313,704 | +0.75(+0.36%) |
Apr 25, 2018 | 211.21 | 211.45 | 207.13 | 208.63 | 5,779,943 | -2.84(-1.34%) |
Apr 24, 2018 | 216.99 | 217.28 | 209.34 | 211.47 | 5,394,597 | -3.64(-1.69%) |
Apr 23, 2018 | 219.47 | 220.42 | 214.70 | 215.12 | 4,329,369 | -4.61(-2.10%) |
Apr 20, 2018 | 221.60 | 222.97 | 219.31 | 219.73 | 3,360,486 | -1.93(-0.87%) |
Apr 19, 2018 | 221.51 | 223.39 | 220.49 | 221.66 | 4,575,016 | +0.15(+0.07%) |
Apr 18, 2018 | 222.29 | 224.14 | 219.98 | 221.51 | 5,188,275 | +0.32(+0.15%) |
Apr 17, 2018 | 228.14 | 228.71 | 220.06 | 221.19 | 11,618,833 | -3.71(-1.65%) |
Apr 16, 2018 | 224.24 | 227.32 | 223.83 | 224.89 | 3,730,790 | +1.71(+0.77%) |
Apr 13, 2018 | 228.44 | 228.92 | 221.98 | 223.19 | 3,470,033 | -3.20(-1.41%) |
Apr 12, 2018 | 223.49 | 227.38 | 222.48 | 226.38 | 3,505,844 | +5.80(+2.63%) |
Apr 11, 2018 | 220.28 | 222.23 | 217.84 | 220.59 | 3,807,846 | -3.16(-1.41%) |
Apr 10, 2018 | 224.96 | 226.65 | 223.21 | 223.75 | 3,799,762 | +3.82(+1.74%) |
Apr 09, 2018 | 219.31 | 224.56 | 217.30 | 219.93 | 3,733,834 | +1.94(+0.89%) |
Apr 06, 2018 | 219.31 | 222.68 | 215.13 | 218.00 | 4,153,183 | -5.09(-2.28%) |
Apr 05, 2018 | 221.95 | 225.00 | 220.99 | 223.09 | 2,206,445 | +2.78(+1.26%) |
Apr 04, 2018 | 214.28 | 220.83 | 213.24 | 220.31 | 3,271,035 | +1.78(+0.81%) |
Apr 03, 2018 | 216.81 | 218.80 | 214.45 | 218.53 | 2,853,052 | +2.82(+1.31%) |
Apr 02, 2018 | 219.12 | 220.29 | 212.59 | 215.71 | 3,932,524 | -3.93(-1.79%) |
Mar 29, 2018 | 219.64 | 219.64 | 219.64 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.96 | 219.09 | 213.11 | 217.47 | 3,050,249 | +1.84(+0.85%) |
Mar 27, 2018 | 223.16 | 224.18 | 214.19 | 215.63 | 3,418,314 | -6.65(-2.99%) |
Mar 26, 2018 | 218.59 | 222.69 | 216.67 | 222.28 | 4,339,802 | +8.39(+3.92%) |
Mar 23, 2018 | 221.19 | 222.34 | 213.60 | 213.89 | 4,167,298 | -6.40(-2.91%) |
Mar 22, 2018 | 225.37 | 227.46 | 219.92 | 220.29 | 5,147,275 | -8.07(-3.53%) |
Mar 21, 2018 | 229.37 | 232.40 | 227.01 | 228.36 | 3,230,207 | -1.17(-0.51%) |
Mar 20, 2018 | 229.61 | 230.79 | 228.39 | 229.53 | 1,736,922 | +0.58(+0.25%) |
Mar 19, 2018 | 232.84 | 233.28 | 226.28 | 228.95 | 2,782,219 | -4.42(-1.89%) |
Mar 16, 2018 | 231.98 | 235.33 | 231.39 | 233.37 | 4,717,838 | +0.86(+0.37%) |
Mar 15, 2018 | 231.73 | 234.59 | 231.41 | 232.51 | 2,583,159 | +1.90(+0.82%) |
Mar 14, 2018 | 235.81 | 236.14 | 230.49 | 230.61 | 2,840,813 | -3.58(-1.53%) |
Mar 13, 2018 | 239.25 | 239.85 | 233.23 | 234.18 | 2,623,708 | -4.23(-1.77%) |
Mar 12, 2018 | 236.34 | 240.09 | 236.13 | 238.41 | 3,515,114 | +2.28(+0.96%) |
Mar 09, 2018 | 234.33 | 236.41 | 232.88 | 236.13 | 5,057,487 | +3.86(+1.66%) |
Mar 08, 2018 | 232.39 | 233.81 | 229.04 | 232.27 | 2,852,576 | +0.86(+0.37%) |
Mar 07, 2018 | 232.35 | 227.57 | 231.41 | 2,876,695 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.90 | 233.61 | 229.54 | 232.79 | 2,532,915 | +3.32(+1.45%) |
Mar 05, 2018 | 223.66 | 230.71 | 223.46 | 229.46 | 2,804,438 | +4.36(+1.94%) |
Mar 02, 2018 | 222.38 | 226.08 | 219.85 | 225.10 | 3,580,863 | +1.17(+0.52%) |