Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 204.00 | 205.75 | 202.70 | 203.25 | 51,402 | -1.65(-0.81%) |
May 30, 2018 | 204.35 | 207.50 | 204.35 | 204.90 | 39,442 | -0.55(-0.27%) |
May 29, 2018 | 204.55 | 205.85 | 201.70 | 205.45 | 42,167 | -1.25(-0.60%) |
May 25, 2018 | 206.70 | 206.70 | 206.70 | 0 | -0.95(-0.46%) | |
May 24, 2018 | 207.50 | 209.25 | 206.00 | 207.65 | 22,245 | -1.00(-0.48%) |
May 23, 2018 | 209.80 | 212.20 | 208.10 | 208.65 | 23,439 | -2.35(-1.11%) |
May 22, 2018 | 213.80 | 214.15 | 210.30 | 211.00 | 22,895 | -3.95(-1.84%) |
May 21, 2018 | 212.50 | 215.20 | 212.28 | 214.95 | 13,527 | +2.75(+1.30%) |
May 18, 2018 | 212.50 | 212.80 | 210.70 | 212.20 | 15,236 | +1.00(+0.47%) |
May 17, 2018 | 209.55 | 211.95 | 209.55 | 211.20 | 15,744 | +1.25(+0.60%) |
May 16, 2018 | 208.05 | 212.20 | 207.30 | 209.95 | 22,362 | +2.20(+1.06%) |
May 15, 2018 | 205.55 | 209.70 | 203.20 | 207.75 | 32,167 | +1.10(+0.53%) |
May 14, 2018 | 211.30 | 213.40 | 205.10 | 206.65 | 32,481 | -4.90(-2.32%) |
May 11, 2018 | 210.75 | 212.65 | 208.40 | 211.55 | 22,075 | +1.50(+0.71%) |
May 10, 2018 | 210.00 | 210.90 | 207.55 | 210.05 | 24,803 | +1.35(+0.65%) |
May 09, 2018 | 208.20 | 210.80 | 206.65 | 208.70 | 15,524 | +1.40(+0.68%) |
May 08, 2018 | 209.15 | 212.00 | 206.55 | 207.30 | 31,517 | -5.00(-2.36%) |
May 07, 2018 | 213.10 | 215.95 | 212.25 | 212.30 | 22,234 | -0.80(-0.38%) |
May 04, 2018 | 208.45 | 213.45 | 208.35 | 213.10 | 18,449 | +4.10(+1.96%) |
May 03, 2018 | 209.30 | 210.20 | 207.20 | 209.00 | 12,983 | -1.00(-0.48%) |
May 02, 2018 | 211.30 | 211.70 | 207.61 | 210.00 | 21,772 | -0.90(-0.43%) |
May 01, 2018 | 209.05 | 211.55 | 207.60 | 210.90 | 11,072 | +0.75(+0.36%) |
Apr 30, 2018 | 213.65 | 213.65 | 210.15 | 210.15 | 14,594 | -1.95(-0.92%) |
Apr 27, 2018 | 216.50 | 216.50 | 211.32 | 212.10 | 10,233 | -0.75(-0.35%) |
Apr 26, 2018 | 213.10 | 214.00 | 211.55 | 212.85 | 11,040 | -0.40(-0.19%) |
Apr 25, 2018 | 214.55 | 215.55 | 211.53 | 213.25 | 15,492 | -1.40(-0.65%) |
Apr 24, 2018 | 214.10 | 216.18 | 212.45 | 214.65 | 19,311 | -0.40(-0.19%) |
Apr 23, 2018 | 214.05 | 216.50 | 213.73 | 215.05 | 24,482 | +0.50(+0.23%) |
Apr 20, 2018 | 213.15 | 215.38 | 213.15 | 214.55 | 23,857 | +0.10(+0.05%) |
Apr 19, 2018 | 215.00 | 215.45 | 213.55 | 214.45 | 16,360 | -0.35(-0.16%) |
Apr 18, 2018 | 214.50 | 215.90 | 214.00 | 214.80 | 25,654 | +1.05(+0.49%) |
Apr 17, 2018 | 216.30 | 217.90 | 212.75 | 213.75 | 27,048 | -1.85(-0.86%) |
Apr 16, 2018 | 213.05 | 216.50 | 210.38 | 215.60 | 24,201 | +3.70(+1.75%) |
Apr 13, 2018 | 212.25 | 212.25 | 209.90 | 211.90 | 17,717 | +0.40(+0.19%) |
Apr 12, 2018 | 213.30 | 214.10 | 211.50 | 211.50 | 19,661 | -0.55(-0.26%) |
Apr 11, 2018 | 212.60 | 213.90 | 211.30 | 212.05 | 17,750 | -1.00(-0.47%) |
Apr 10, 2018 | 214.00 | 216.15 | 212.60 | 213.05 | 49,303 | +1.05(+0.50%) |
Apr 09, 2018 | 215.00 | 215.40 | 210.50 | 212.00 | 38,511 | +0.00(+0.00%) |
Apr 06, 2018 | 210.10 | 213.30 | 209.40 | 212.00 | 47,161 | -0.10(-0.05%) |
Apr 05, 2018 | 211.55 | 212.45 | 210.20 | 212.10 | 38,562 | +1.45(+0.69%) |
Apr 04, 2018 | 209.30 | 212.60 | 206.70 | 210.65 | 32,213 | -0.45(-0.21%) |
Apr 03, 2018 | 210.55 | 213.90 | 207.41 | 211.10 | 40,960 | +1.90(+0.91%) |
Apr 02, 2018 | 210.45 | 212.75 | 205.65 | 209.20 | 34,517 | -1.05(-0.50%) |
Mar 29, 2018 | 210.25 | 210.25 | 210.25 | 0 | -1.90(-0.90%) | |
Mar 28, 2018 | 208.90 | 213.15 | 206.85 | 212.15 | 29,245 | +3.10(+1.48%) |
Mar 27, 2018 | 211.05 | 213.65 | 208.40 | 209.05 | 27,900 | -1.85(-0.88%) |
Mar 26, 2018 | 207.45 | 210.90 | 207.35 | 210.90 | 45,924 | +5.65(+2.75%) |
Mar 23, 2018 | 217.10 | 217.10 | 202.40 | 205.25 | 41,125 | -5.95(-2.82%) |
Mar 22, 2018 | 213.60 | 217.05 | 210.40 | 211.20 | 47,401 | -4.05(-1.88%) |
Mar 21, 2018 | 215.05 | 216.85 | 215.05 | 215.25 | 25,495 | -0.15(-0.07%) |
Mar 20, 2018 | 215.95 | 219.10 | 215.30 | 215.40 | 67,967 | -0.90(-0.42%) |
Mar 19, 2018 | 215.90 | 217.15 | 214.82 | 216.30 | 51,776 | +0.25(+0.12%) |
Mar 16, 2018 | 216.05 | 217.90 | 212.70 | 216.05 | 76,267 | +0.15(+0.07%) |
Mar 15, 2018 | 214.85 | 217.30 | 214.20 | 215.90 | 56,659 | +1.85(+0.86%) |
Mar 14, 2018 | 214.00 | 216.25 | 212.95 | 214.05 | 51,325 | -1.15(-0.53%) |
Mar 13, 2018 | 215.50 | 216.40 | 213.15 | 215.20 | 43,621 | +0.90(+0.42%) |
Mar 12, 2018 | 216.40 | 219.65 | 212.60 | 214.30 | 34,380 | -1.80(-0.83%) |
Mar 09, 2018 | 212.25 | 217.90 | 212.25 | 216.10 | 36,675 | +4.40(+2.08%) |
Mar 08, 2018 | 214.20 | 214.20 | 208.95 | 211.70 | 42,967 | -1.95(-0.91%) |
Mar 07, 2018 | 211.40 | 213.90 | 209.55 | 213.65 | 46,264 | +1.45(+0.68%) |
Mar 06, 2018 | 211.75 | 214.45 | 208.16 | 212.20 | 58,125 | +0.85(+0.40%) |
Mar 05, 2018 | 202.90 | 215.00 | 202.90 | 211.35 | 67,918 | +7.10(+3.48%) |
Mar 02, 2018 | 197.75 | 205.70 | 197.55 | 204.25 | 32,632 | +2.90(+1.44%) |