Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 198.98 | 199.66 | 196.14 | 197.70 | 6,094,563 | -2.87(-1.43%) |
May 30, 2018 | 200.38 | 201.02 | 198.05 | 200.57 | 3,825,510 | +2.56(+1.29%) |
May 29, 2018 | 201.93 | 202.75 | 196.26 | 198.01 | 6,101,950 | -6.96(-3.40%) |
May 25, 2018 | 204.97 | 204.97 | 204.97 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 206.36 | 206.85 | 203.78 | 205.92 | 2,646,621 | -1.49(-0.72%) |
May 23, 2018 | 206.60 | 207.46 | 204.42 | 207.41 | 3,570,047 | -0.17(-0.08%) |
May 22, 2018 | 208.19 | 209.93 | 207.56 | 207.58 | 2,924,559 | +0.26(+0.13%) |
May 21, 2018 | 208.54 | 209.38 | 206.99 | 207.32 | 2,237,762 | +0.61(+0.30%) |
May 18, 2018 | 207.66 | 208.22 | 206.59 | 206.71 | 3,094,550 | -1.83(-0.88%) |
May 17, 2018 | 209.69 | 211.45 | 208.26 | 208.54 | 2,823,457 | -1.62(-0.77%) |
May 16, 2018 | 210.43 | 210.93 | 209.84 | 210.16 | 2,252,584 | -0.52(-0.25%) |
May 15, 2018 | 211.94 | 212.77 | 209.91 | 210.68 | 2,483,097 | -2.05(-0.96%) |
May 14, 2018 | 212.46 | 214.45 | 212.38 | 212.73 | 2,211,139 | +0.86(+0.41%) |
May 11, 2018 | 212.32 | 213.60 | 210.81 | 211.87 | 1,765,867 | -0.45(-0.21%) |
May 10, 2018 | 211.16 | 214.05 | 209.47 | 212.32 | 2,979,773 | +1.49(+0.71%) |
May 09, 2018 | 207.56 | 211.11 | 206.92 | 210.83 | 2,790,295 | +4.12(+2.00%) |
May 08, 2018 | 207.79 | 209.90 | 205.83 | 206.71 | 3,745,637 | -0.17(-0.08%) |
May 07, 2018 | 205.83 | 207.73 | 205.20 | 206.88 | 2,275,165 | +1.97(+0.96%) |
May 04, 2018 | 202.62 | 206.52 | 202.59 | 204.91 | 3,006,565 | +1.33(+0.66%) |
May 03, 2018 | 202.74 | 204.09 | 198.33 | 203.57 | 5,170,403 | -0.56(-0.27%) |
May 02, 2018 | 206.36 | 207.50 | 203.58 | 204.13 | 4,254,667 | -2.28(-1.11%) |
May 01, 2018 | 207.15 | 207.49 | 204.05 | 206.42 | 3,748,739 | -1.45(-0.70%) |
Apr 30, 2018 | 210.17 | 212.00 | 207.77 | 207.87 | 3,198,761 | -1.28(-0.61%) |
Apr 27, 2018 | 209.32 | 211.00 | 208.47 | 209.15 | 2,449,944 | -0.25(-0.12%) |
Apr 26, 2018 | 208.69 | 210.77 | 207.59 | 209.40 | 3,313,370 | +0.75(+0.36%) |
Apr 25, 2018 | 211.23 | 211.47 | 207.15 | 208.65 | 5,779,361 | -2.84(-1.34%) |
Apr 24, 2018 | 217.01 | 217.30 | 209.36 | 211.49 | 5,394,054 | -3.65(-1.69%) |
Apr 23, 2018 | 219.49 | 220.44 | 214.72 | 215.14 | 4,328,934 | -4.61(-2.10%) |
Apr 20, 2018 | 221.62 | 223.00 | 219.34 | 219.75 | 3,360,148 | -1.93(-0.87%) |
Apr 19, 2018 | 221.53 | 223.42 | 220.51 | 221.68 | 4,574,555 | +0.15(+0.07%) |
Apr 18, 2018 | 222.32 | 224.17 | 220.01 | 221.53 | 5,187,753 | +0.32(+0.15%) |
Apr 17, 2018 | 228.16 | 228.73 | 220.09 | 221.21 | 11,617,664 | -3.71(-1.65%) |
Apr 16, 2018 | 224.26 | 227.34 | 223.85 | 224.92 | 3,730,415 | +1.71(+0.77%) |
Apr 13, 2018 | 228.46 | 228.94 | 222.00 | 223.21 | 3,469,684 | -3.20(-1.41%) |
Apr 12, 2018 | 223.51 | 227.40 | 222.50 | 226.41 | 3,505,491 | +5.80(+2.63%) |
Apr 11, 2018 | 220.30 | 222.26 | 217.86 | 220.61 | 3,807,463 | -3.17(-1.41%) |
Apr 10, 2018 | 224.99 | 226.67 | 223.23 | 223.77 | 3,799,379 | +3.82(+1.74%) |
Apr 09, 2018 | 219.34 | 224.59 | 217.32 | 219.95 | 3,733,458 | +1.94(+0.89%) |
Apr 06, 2018 | 219.34 | 222.70 | 215.15 | 218.02 | 4,152,765 | -5.09(-2.28%) |
Apr 05, 2018 | 221.97 | 225.02 | 221.01 | 223.11 | 2,206,222 | +2.78(+1.26%) |
Apr 04, 2018 | 214.30 | 220.85 | 213.26 | 220.33 | 3,270,706 | +1.78(+0.81%) |
Apr 03, 2018 | 216.83 | 218.82 | 214.47 | 218.55 | 2,852,765 | +2.82(+1.31%) |
Apr 02, 2018 | 219.14 | 220.31 | 212.61 | 215.73 | 3,932,128 | -3.93(-1.79%) |
Mar 29, 2018 | 219.67 | 219.67 | 219.67 | 0 | +2.17(+1.00%) | |
Mar 28, 2018 | 216.98 | 219.12 | 213.13 | 217.49 | 3,049,942 | +1.84(+0.85%) |
Mar 27, 2018 | 223.18 | 224.20 | 214.22 | 215.65 | 3,417,970 | -6.65(-2.99%) |
Mar 26, 2018 | 218.61 | 222.71 | 216.69 | 222.30 | 4,339,365 | +8.39(+3.92%) |
Mar 23, 2018 | 221.21 | 222.37 | 213.62 | 213.91 | 4,166,879 | -6.40(-2.91%) |
Mar 22, 2018 | 225.39 | 227.48 | 219.94 | 220.31 | 5,146,757 | -8.07(-3.53%) |
Mar 21, 2018 | 229.39 | 232.43 | 227.04 | 228.38 | 3,229,881 | -1.17(-0.51%) |
Mar 20, 2018 | 229.63 | 230.81 | 228.41 | 229.55 | 1,736,747 | +0.58(+0.25%) |
Mar 19, 2018 | 232.86 | 233.31 | 226.30 | 228.97 | 2,781,939 | -4.42(-1.89%) |
Mar 16, 2018 | 232.01 | 235.36 | 231.41 | 233.39 | 4,717,363 | +0.86(+0.37%) |
Mar 15, 2018 | 231.75 | 234.62 | 231.43 | 232.53 | 2,582,899 | +1.90(+0.82%) |
Mar 14, 2018 | 235.84 | 236.17 | 230.52 | 230.63 | 2,840,527 | -3.58(-1.53%) |
Mar 13, 2018 | 239.27 | 239.87 | 233.25 | 234.21 | 2,623,444 | -4.23(-1.77%) |
Mar 12, 2018 | 236.36 | 240.12 | 236.16 | 238.44 | 3,514,760 | +2.28(+0.96%) |
Mar 09, 2018 | 234.35 | 236.44 | 232.91 | 236.16 | 5,056,978 | +3.86(+1.66%) |
Mar 08, 2018 | 232.42 | 233.83 | 229.06 | 232.29 | 2,852,289 | +0.86(+0.37%) |
Mar 07, 2018 | 232.37 | 227.59 | 231.43 | 2,876,405 | -1.38(-0.59%) | |
Mar 06, 2018 | 230.93 | 233.63 | 229.56 | 232.81 | 2,532,660 | +3.32(+1.45%) |
Mar 05, 2018 | 223.68 | 230.73 | 223.49 | 229.49 | 2,804,156 | +4.36(+1.94%) |
Mar 02, 2018 | 222.41 | 226.10 | 219.88 | 225.13 | 3,580,502 | +1.17(+0.52%) |