Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 205.33 | 207.96 | 203.67 | 204.09 | 168,944 | -2.39(-1.16%) |
May 30, 2018 | 201.78 | 206.65 | 201.78 | 206.48 | 214,364 | +4.98(+2.47%) |
May 29, 2018 | 200.27 | 201.94 | 199.09 | 201.51 | 163,541 | +0.37(+0.19%) |
May 25, 2018 | 201.13 | 201.13 | 201.13 | 0 | -1.22(-0.60%) | |
May 24, 2018 | 200.93 | 202.48 | 199.32 | 202.36 | 144,426 | +1.74(+0.87%) |
May 23, 2018 | 200.01 | 200.79 | 198.60 | 200.62 | 155,709 | -0.29(-0.14%) |
May 22, 2018 | 201.09 | 203.55 | 199.59 | 200.90 | 146,266 | -0.27(-0.13%) |
May 21, 2018 | 196.06 | 201.44 | 196.06 | 201.17 | 175,474 | +5.61(+2.87%) |
May 18, 2018 | 194.22 | 196.98 | 192.67 | 195.56 | 171,355 | +1.81(+0.94%) |
May 17, 2018 | 192.88 | 193.92 | 191.42 | 193.75 | 102,420 | +0.55(+0.29%) |
May 16, 2018 | 192.52 | 194.55 | 190.33 | 193.19 | 135,318 | +0.88(+0.46%) |
May 15, 2018 | 190.94 | 193.58 | 189.73 | 192.32 | 185,471 | +1.61(+0.85%) |
May 14, 2018 | 196.53 | 196.53 | 190.45 | 190.70 | 174,922 | -5.83(-2.96%) |
May 11, 2018 | 195.35 | 196.88 | 194.45 | 196.53 | 83,388 | +1.07(+0.55%) |
May 10, 2018 | 196.50 | 196.71 | 194.67 | 195.46 | 112,859 | -1.09(-0.55%) |
May 09, 2018 | 194.23 | 197.69 | 192.76 | 196.55 | 231,724 | +2.34(+1.21%) |
May 08, 2018 | 194.46 | 195.45 | 192.43 | 194.21 | 130,875 | -0.29(-0.15%) |
May 07, 2018 | 192.42 | 195.91 | 192.42 | 194.49 | 89,822 | +2.17(+1.13%) |
May 04, 2018 | 188.92 | 193.49 | 187.25 | 192.32 | 213,462 | +2.61(+1.38%) |
May 03, 2018 | 192.17 | 192.93 | 188.21 | 189.71 | 215,353 | -2.88(-1.49%) |
May 02, 2018 | 191.79 | 194.11 | 190.84 | 192.59 | 139,145 | +0.48(+0.25%) |
May 01, 2018 | 188.80 | 192.46 | 187.12 | 192.11 | 199,382 | +2.75(+1.45%) |
Apr 30, 2018 | 190.15 | 193.29 | 188.92 | 189.36 | 232,878 | -0.60(-0.32%) |
Apr 27, 2018 | 190.18 | 190.19 | 187.59 | 189.96 | 156,114 | -0.21(-0.11%) |
Apr 26, 2018 | 189.79 | 192.70 | 187.32 | 190.17 | 175,681 | +0.18(+0.10%) |
Apr 25, 2018 | 192.05 | 194.08 | 186.25 | 189.99 | 289,988 | -1.52(-0.79%) |
Apr 24, 2018 | 193.06 | 194.90 | 190.54 | 191.50 | 178,879 | -1.12(-0.58%) |
Apr 23, 2018 | 193.47 | 194.33 | 189.50 | 192.62 | 190,924 | -0.42(-0.22%) |
Apr 20, 2018 | 193.55 | 195.50 | 192.55 | 193.04 | 310,028 | -0.16(-0.08%) |
Apr 19, 2018 | 193.64 | 195.72 | 192.90 | 193.21 | 169,201 | -0.40(-0.21%) |
Apr 18, 2018 | 197.64 | 198.94 | 191.55 | 193.61 | 230,201 | -2.77(-1.41%) |
Apr 17, 2018 | 195.46 | 197.48 | 195.46 | 196.37 | 246,264 | +1.52(+0.78%) |
Apr 16, 2018 | 193.10 | 196.06 | 193.10 | 194.86 | 162,963 | +2.22(+1.15%) |
Apr 13, 2018 | 193.99 | 194.16 | 190.71 | 192.63 | 244,965 | -1.34(-0.69%) |
Apr 12, 2018 | 195.71 | 196.38 | 192.33 | 193.98 | 314,154 | -2.26(-1.15%) |
Apr 11, 2018 | 195.32 | 197.02 | 193.43 | 196.24 | 323,607 | -0.50(-0.26%) |
Apr 10, 2018 | 200.19 | 202.13 | 196.37 | 196.74 | 186,154 | -1.36(-0.69%) |
Apr 09, 2018 | 198.79 | 201.78 | 197.86 | 198.11 | 163,431 | +1.08(+0.55%) |
Apr 06, 2018 | 198.34 | 198.58 | 193.37 | 197.03 | 319,966 | -1.68(-0.84%) |
Apr 05, 2018 | 202.68 | 203.65 | 198.49 | 198.71 | 293,532 | -3.62(-1.79%) |
Apr 04, 2018 | 200.51 | 203.47 | 196.97 | 202.33 | 305,403 | -1.12(-0.55%) |
Apr 03, 2018 | 203.43 | 206.17 | 200.20 | 203.45 | 275,953 | +1.09(+0.54%) |
Apr 02, 2018 | 207.34 | 208.50 | 200.49 | 202.36 | 179,856 | -4.93(-2.38%) |
Mar 29, 2018 | 207.29 | 207.29 | 207.29 | 0 | +4.25(+2.09%) | |
Mar 28, 2018 | 207.12 | 207.96 | 201.87 | 203.04 | 304,416 | -4.10(-1.98%) |
Mar 27, 2018 | 211.94 | 212.31 | 206.66 | 207.13 | 269,634 | -4.22(-2.00%) |
Mar 26, 2018 | 211.22 | 212.15 | 208.42 | 211.36 | 196,640 | +2.07(+0.99%) |
Mar 23, 2018 | 211.00 | 211.48 | 207.94 | 209.29 | 337,856 | -1.62(-0.77%) |
Mar 22, 2018 | 212.15 | 215.63 | 210.84 | 210.91 | 208,248 | -2.03(-0.95%) |
Mar 21, 2018 | 213.32 | 215.12 | 210.66 | 212.94 | 225,035 | -0.81(-0.38%) |
Mar 20, 2018 | 212.88 | 219.11 | 212.88 | 213.75 | 280,490 | +1.40(+0.66%) |
Mar 19, 2018 | 213.97 | 216.05 | 210.12 | 212.35 | 173,380 | -1.76(-0.82%) |
Mar 16, 2018 | 213.98 | 216.08 | 213.02 | 214.10 | 278,497 | +0.48(+0.22%) |
Mar 15, 2018 | 213.33 | 214.86 | 211.58 | 213.63 | 213,808 | +0.50(+0.23%) |
Mar 14, 2018 | 213.71 | 214.47 | 209.66 | 213.13 | 167,397 | -0.38(-0.18%) |
Mar 13, 2018 | 213.32 | 216.46 | 213.32 | 213.51 | 495,514 | +0.78(+0.37%) |
Mar 12, 2018 | 209.18 | 213.18 | 208.01 | 212.73 | 236,525 | +4.07(+1.95%) |
Mar 09, 2018 | 207.82 | 210.92 | 206.34 | 208.66 | 201,526 | +2.05(+0.99%) |
Mar 08, 2018 | 203.04 | 208.14 | 202.29 | 206.61 | 235,036 | +4.05(+2.00%) |
Mar 07, 2018 | 203.45 | 202.56 | 311,368 | +0.96(+0.48%) | ||
Mar 06, 2018 | 199.48 | 202.63 | 198.79 | 201.60 | 299,103 | +2.16(+1.09%) |
Mar 05, 2018 | 192.22 | 200.43 | 191.23 | 199.43 | 353,885 | +6.02(+3.12%) |
Mar 02, 2018 | 194.47 | 198.73 | 191.25 | 193.41 | 507,758 | -2.59(-1.32%) |