Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 236.04 | 237.40 | 234.18 | 236.38 | 616,594 | -0.21(-0.09%) |
May 30, 2018 | 232.64 | 238.44 | 232.11 | 236.59 | 624,365 | +5.55(+2.40%) |
May 29, 2018 | 234.49 | 234.49 | 228.58 | 231.04 | 717,295 | -4.27(-1.81%) |
May 25, 2018 | 235.31 | 235.31 | 235.31 | 0 | -1.79(-0.75%) | |
May 24, 2018 | 234.94 | 238.65 | 234.72 | 237.10 | 554,317 | +2.59(+1.10%) |
May 23, 2018 | 233.11 | 235.24 | 232.86 | 234.51 | 553,790 | +1.20(+0.52%) |
May 22, 2018 | 234.28 | 234.54 | 231.90 | 233.31 | 338,788 | -0.15(-0.06%) |
May 21, 2018 | 230.67 | 234.32 | 230.12 | 233.46 | 570,952 | +3.30(+1.43%) |
May 18, 2018 | 232.44 | 233.10 | 228.65 | 230.16 | 742,425 | -1.59(-0.69%) |
May 17, 2018 | 231.31 | 233.76 | 231.23 | 231.75 | 357,525 | -0.74(-0.32%) |
May 16, 2018 | 231.69 | 234.81 | 231.69 | 232.49 | 414,877 | +0.22(+0.10%) |
May 15, 2018 | 232.23 | 232.79 | 228.23 | 232.27 | 450,968 | +0.90(+0.39%) |
May 14, 2018 | 234.63 | 234.72 | 230.87 | 231.36 | 441,071 | -3.54(-1.51%) |
May 11, 2018 | 234.88 | 236.05 | 233.01 | 234.91 | 346,487 | +0.18(+0.08%) |
May 10, 2018 | 235.46 | 237.00 | 234.49 | 234.73 | 609,624 | -0.18(-0.08%) |
May 09, 2018 | 234.52 | 235.33 | 230.53 | 234.91 | 578,181 | -0.47(-0.20%) |
May 08, 2018 | 234.81 | 235.59 | 233.11 | 235.38 | 667,754 | -0.08(-0.04%) |
May 07, 2018 | 234.55 | 235.93 | 233.74 | 235.46 | 602,038 | +2.12(+0.91%) |
May 04, 2018 | 230.69 | 234.24 | 229.79 | 233.34 | 327,323 | +2.26(+0.98%) |
May 03, 2018 | 228.50 | 231.58 | 226.97 | 231.07 | 587,744 | +1.46(+0.63%) |
May 02, 2018 | 231.93 | 232.15 | 228.78 | 229.62 | 554,880 | -3.20(-1.37%) |
May 01, 2018 | 227.61 | 233.89 | 226.59 | 232.81 | 686,915 | +5.59(+2.46%) |
Apr 30, 2018 | 234.99 | 234.99 | 227.20 | 227.22 | 895,084 | -6.29(-2.69%) |
Apr 27, 2018 | 236.85 | 237.62 | 232.31 | 233.51 | 1,050,731 | -2.06(-0.87%) |
Apr 26, 2018 | 234.57 | 239.69 | 231.23 | 235.57 | 1,818,162 | +16.06(+7.31%) |
Apr 25, 2018 | 218.35 | 221.09 | 216.84 | 219.51 | 898,660 | +1.61(+0.74%) |
Apr 24, 2018 | 225.94 | 226.01 | 215.42 | 217.90 | 948,621 | -7.20(-3.20%) |
Apr 23, 2018 | 225.24 | 229.17 | 224.13 | 225.10 | 699,137 | +0.52(+0.23%) |
Apr 20, 2018 | 225.17 | 226.62 | 223.91 | 224.59 | 518,830 | -1.65(-0.73%) |
Apr 19, 2018 | 223.48 | 226.92 | 222.67 | 226.24 | 427,192 | +2.35(+1.05%) |
Apr 18, 2018 | 223.12 | 224.85 | 222.34 | 223.89 | 425,117 | +0.97(+0.43%) |
Apr 17, 2018 | 220.54 | 224.58 | 220.24 | 222.92 | 440,580 | +4.52(+2.07%) |
Apr 16, 2018 | 217.19 | 220.73 | 216.69 | 218.40 | 376,154 | +1.91(+0.88%) |
Apr 13, 2018 | 218.43 | 219.28 | 215.88 | 216.49 | 562,321 | -1.09(-0.50%) |
Apr 12, 2018 | 218.16 | 220.54 | 217.44 | 217.58 | 424,237 | +0.45(+0.21%) |
Apr 11, 2018 | 216.94 | 218.82 | 215.90 | 217.13 | 347,565 | -0.66(-0.30%) |
Apr 10, 2018 | 219.97 | 220.58 | 217.00 | 217.79 | 473,601 | -0.69(-0.31%) |
Apr 09, 2018 | 218.71 | 221.08 | 217.97 | 218.48 | 404,879 | +0.91(+0.42%) |
Apr 06, 2018 | 219.66 | 221.58 | 216.41 | 217.56 | 700,275 | -4.07(-1.84%) |
Apr 05, 2018 | 219.27 | 222.06 | 218.37 | 221.63 | 649,347 | +4.08(+1.87%) |
Apr 04, 2018 | 212.15 | 218.09 | 211.73 | 217.56 | 1,091,740 | -1.90(-0.87%) |
Apr 03, 2018 | 217.99 | 220.38 | 216.31 | 219.46 | 573,462 | +2.87(+1.32%) |
Apr 02, 2018 | 219.29 | 222.71 | 214.87 | 216.59 | 780,431 | -2.95(-1.34%) |
Mar 29, 2018 | 219.54 | 219.54 | 219.54 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 218.06 | 220.35 | 217.40 | 219.83 | 785,712 | +2.15(+0.99%) |
Mar 27, 2018 | 218.07 | 219.75 | 215.69 | 217.68 | 845,843 | +0.28(+0.13%) |
Mar 26, 2018 | 214.88 | 217.92 | 212.65 | 217.40 | 673,125 | +4.35(+2.04%) |
Mar 23, 2018 | 213.57 | 217.25 | 212.38 | 213.04 | 850,119 | +0.24(+0.11%) |
Mar 22, 2018 | 213.78 | 217.66 | 212.75 | 212.81 | 974,431 | -1.75(-0.81%) |
Mar 21, 2018 | 217.56 | 218.41 | 214.06 | 214.56 | 545,571 | -3.13(-1.44%) |
Mar 20, 2018 | 214.31 | 218.90 | 213.85 | 217.69 | 610,864 | +3.69(+1.72%) |
Mar 19, 2018 | 215.06 | 216.46 | 213.28 | 214.00 | 676,782 | -1.99(-0.92%) |
Mar 16, 2018 | 213.83 | 218.09 | 213.80 | 216.00 | 962,188 | +2.79(+1.31%) |
Mar 15, 2018 | 213.72 | 214.57 | 212.52 | 213.20 | 860,095 | +0.15(+0.07%) |
Mar 14, 2018 | 212.12 | 214.68 | 210.82 | 213.05 | 419,436 | +0.76(+0.36%) |
Mar 13, 2018 | 213.99 | 215.60 | 211.71 | 212.29 | 720,312 | -1.21(-0.57%) |
Mar 12, 2018 | 216.14 | 218.00 | 213.37 | 213.50 | 912,178 | -2.41(-1.12%) |
Mar 09, 2018 | 210.41 | 216.09 | 208.89 | 215.91 | 700,683 | +7.01(+3.36%) |
Mar 08, 2018 | 209.86 | 212.51 | 207.99 | 208.90 | 619,617 | -0.17(-0.08%) |
Mar 07, 2018 | 209.79 | 206.58 | 209.07 | 804,930 | +1.43(+0.69%) | |
Mar 06, 2018 | 209.57 | 209.86 | 204.98 | 207.64 | 1,029,165 | +1.72(+0.83%) |
Mar 05, 2018 | 208.50 | 208.50 | 204.42 | 205.93 | 991,403 | -3.27(-1.56%) |
Mar 02, 2018 | 206.94 | 210.19 | 205.88 | 209.20 | 931,219 | +0.26(+0.13%) |