Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 204.62 | 207.25 | 202.97 | 203.39 | 169,525 | -2.38(-1.16%) |
May 30, 2018 | 201.09 | 205.94 | 201.09 | 205.77 | 215,102 | +4.96(+2.47%) |
May 29, 2018 | 199.59 | 201.24 | 198.41 | 200.81 | 164,104 | +0.37(+0.19%) |
May 25, 2018 | 200.44 | 200.44 | 200.44 | 0 | -1.22(-0.60%) | |
May 24, 2018 | 200.24 | 201.78 | 198.63 | 201.66 | 144,923 | +1.73(+0.87%) |
May 23, 2018 | 199.32 | 200.10 | 197.92 | 199.93 | 156,245 | -0.29(-0.14%) |
May 22, 2018 | 200.40 | 202.85 | 198.91 | 200.22 | 146,770 | -0.27(-0.13%) |
May 21, 2018 | 195.39 | 200.75 | 195.39 | 200.48 | 176,078 | +5.59(+2.87%) |
May 18, 2018 | 193.55 | 196.30 | 192.01 | 194.89 | 171,945 | +1.81(+0.94%) |
May 17, 2018 | 192.22 | 193.26 | 190.76 | 193.08 | 102,773 | +0.55(+0.29%) |
May 16, 2018 | 191.86 | 193.88 | 189.68 | 192.53 | 135,783 | +0.88(+0.46%) |
May 15, 2018 | 190.28 | 192.92 | 189.08 | 191.66 | 186,109 | +1.61(+0.85%) |
May 14, 2018 | 195.85 | 195.85 | 189.80 | 190.05 | 175,524 | -5.81(-2.97%) |
May 11, 2018 | 194.68 | 196.20 | 193.78 | 195.85 | 83,675 | +1.07(+0.55%) |
May 10, 2018 | 195.83 | 196.03 | 194.00 | 194.79 | 113,248 | -1.09(-0.55%) |
May 09, 2018 | 193.56 | 197.01 | 192.10 | 195.87 | 232,522 | +2.33(+1.21%) |
May 08, 2018 | 193.79 | 194.78 | 191.77 | 193.54 | 131,325 | -0.29(-0.15%) |
May 07, 2018 | 191.76 | 195.23 | 191.76 | 193.83 | 90,132 | +2.17(+1.13%) |
May 04, 2018 | 188.27 | 192.83 | 186.61 | 191.66 | 214,197 | +2.60(+1.38%) |
May 03, 2018 | 191.51 | 192.27 | 187.57 | 189.06 | 216,094 | -2.87(-1.49%) |
May 02, 2018 | 191.13 | 193.45 | 190.19 | 191.93 | 139,624 | +0.47(+0.25%) |
May 01, 2018 | 188.16 | 191.80 | 186.47 | 191.45 | 200,068 | +2.75(+1.46%) |
Apr 30, 2018 | 189.50 | 192.63 | 188.27 | 188.71 | 233,680 | -0.60(-0.32%) |
Apr 27, 2018 | 189.52 | 189.54 | 186.95 | 189.31 | 156,651 | -0.21(-0.11%) |
Apr 26, 2018 | 189.14 | 192.04 | 186.67 | 189.51 | 176,286 | +0.18(+0.10%) |
Apr 25, 2018 | 191.40 | 193.41 | 185.61 | 189.33 | 290,986 | -1.51(-0.79%) |
Apr 24, 2018 | 192.40 | 194.24 | 189.88 | 190.84 | 179,494 | -1.12(-0.58%) |
Apr 23, 2018 | 192.81 | 193.66 | 188.85 | 191.97 | 191,581 | -0.42(-0.22%) |
Apr 20, 2018 | 192.89 | 194.83 | 191.89 | 192.38 | 311,095 | -0.16(-0.08%) |
Apr 19, 2018 | 192.97 | 195.05 | 192.24 | 192.54 | 169,783 | -0.40(-0.21%) |
Apr 18, 2018 | 196.96 | 198.25 | 190.89 | 192.94 | 230,993 | -2.75(-1.41%) |
Apr 17, 2018 | 194.79 | 196.80 | 194.79 | 195.70 | 247,112 | +1.51(+0.78%) |
Apr 16, 2018 | 192.44 | 195.38 | 192.44 | 194.19 | 163,523 | +2.21(+1.15%) |
Apr 13, 2018 | 193.32 | 193.49 | 190.06 | 191.97 | 245,809 | -1.34(-0.69%) |
Apr 12, 2018 | 195.03 | 195.71 | 191.67 | 193.31 | 315,235 | -2.25(-1.15%) |
Apr 11, 2018 | 194.65 | 196.34 | 192.76 | 195.56 | 324,721 | -0.50(-0.26%) |
Apr 10, 2018 | 199.50 | 201.44 | 195.70 | 196.07 | 186,795 | -1.36(-0.69%) |
Apr 09, 2018 | 198.11 | 201.09 | 197.18 | 197.43 | 163,994 | +1.07(+0.55%) |
Apr 06, 2018 | 197.66 | 197.90 | 192.71 | 196.35 | 321,068 | -1.67(-0.84%) |
Apr 05, 2018 | 201.99 | 202.95 | 197.81 | 198.03 | 294,542 | -3.61(-1.79%) |
Apr 04, 2018 | 199.82 | 202.78 | 196.29 | 201.64 | 306,455 | -1.11(-0.55%) |
Apr 03, 2018 | 202.73 | 205.47 | 199.52 | 202.75 | 276,903 | +1.08(+0.54%) |
Apr 02, 2018 | 206.63 | 207.78 | 199.80 | 201.66 | 180,475 | -4.91(-2.38%) |
Mar 29, 2018 | 206.58 | 206.58 | 206.58 | 0 | +4.24(+2.09%) | |
Mar 28, 2018 | 206.41 | 207.25 | 201.18 | 202.34 | 305,464 | -4.09(-1.98%) |
Mar 27, 2018 | 211.21 | 211.58 | 205.95 | 206.42 | 270,562 | -4.21(-2.00%) |
Mar 26, 2018 | 210.49 | 211.42 | 207.71 | 210.63 | 197,317 | +2.06(+0.99%) |
Mar 23, 2018 | 210.27 | 210.76 | 207.22 | 208.57 | 339,019 | -1.62(-0.77%) |
Mar 22, 2018 | 211.42 | 214.89 | 210.12 | 210.19 | 208,965 | -2.02(-0.95%) |
Mar 21, 2018 | 212.59 | 214.39 | 209.94 | 212.21 | 225,809 | -0.81(-0.38%) |
Mar 20, 2018 | 212.15 | 218.36 | 212.15 | 213.02 | 281,456 | +1.40(+0.66%) |
Mar 19, 2018 | 213.24 | 215.31 | 209.40 | 211.62 | 173,977 | -1.75(-0.82%) |
Mar 16, 2018 | 213.25 | 215.34 | 212.29 | 213.37 | 279,456 | +0.47(+0.22%) |
Mar 15, 2018 | 212.60 | 214.12 | 210.85 | 212.89 | 214,544 | +0.49(+0.23%) |
Mar 14, 2018 | 212.98 | 213.73 | 208.94 | 212.40 | 167,973 | -0.38(-0.18%) |
Mar 13, 2018 | 212.59 | 215.72 | 212.59 | 212.78 | 497,220 | +0.78(+0.37%) |
Mar 12, 2018 | 208.47 | 212.45 | 207.30 | 212.00 | 237,339 | +4.06(+1.95%) |
Mar 09, 2018 | 207.11 | 210.20 | 205.64 | 207.94 | 202,220 | +2.04(+0.99%) |
Mar 08, 2018 | 202.35 | 207.42 | 201.60 | 205.90 | 235,845 | +4.04(+2.00%) |
Mar 07, 2018 | 202.75 | 201.86 | 312,440 | +0.96(+0.48%) | ||
Mar 06, 2018 | 198.79 | 201.93 | 198.11 | 200.91 | 300,133 | +2.16(+1.09%) |
Mar 05, 2018 | 191.57 | 199.75 | 190.58 | 198.75 | 355,103 | +6.00(+3.12%) |
Mar 02, 2018 | 193.80 | 198.04 | 190.60 | 192.74 | 509,505 | -2.58(-1.32%) |