Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 219.93 | 219.93 | 210.27 | 210.42 | 2,550,699 | -9.66(-4.39%) |
May 30, 2018 | 218.83 | 220.90 | 217.62 | 220.07 | 943,706 | +2.18(+1.00%) |
May 29, 2018 | 218.63 | 220.08 | 216.49 | 217.90 | 972,811 | -2.95(-1.33%) |
May 25, 2018 | 220.84 | 220.84 | 220.84 | 0 | +1.68(+0.77%) | |
May 24, 2018 | 220.81 | 220.81 | 217.67 | 219.16 | 713,832 | -1.37(-0.62%) |
May 23, 2018 | 221.76 | 222.64 | 218.57 | 220.53 | 954,647 | -1.78(-0.80%) |
May 22, 2018 | 221.82 | 223.39 | 220.55 | 222.31 | 967,675 | +0.27(+0.12%) |
May 21, 2018 | 221.06 | 222.74 | 221.06 | 222.04 | 678,279 | +1.69(+0.77%) |
May 18, 2018 | 220.06 | 220.90 | 219.31 | 220.35 | 946,973 | +0.08(+0.03%) |
May 17, 2018 | 220.60 | 221.42 | 219.39 | 220.27 | 1,027,080 | -0.58(-0.26%) |
May 16, 2018 | 219.72 | 221.76 | 218.92 | 220.85 | 861,688 | +1.45(+0.66%) |
May 15, 2018 | 220.46 | 222.49 | 218.64 | 219.40 | 1,026,837 | -1.37(-0.62%) |
May 14, 2018 | 221.38 | 223.03 | 218.49 | 220.77 | 1,861,542 | +0.25(+0.11%) |
May 11, 2018 | 214.35 | 221.57 | 213.57 | 220.52 | 1,963,959 | +6.06(+2.83%) |
May 10, 2018 | 211.80 | 215.21 | 210.76 | 214.46 | 1,356,399 | +3.71(+1.76%) |
May 09, 2018 | 213.54 | 213.60 | 209.03 | 210.75 | 1,609,127 | -2.21(-1.04%) |
May 08, 2018 | 216.84 | 217.90 | 212.31 | 212.97 | 1,489,761 | -4.90(-2.25%) |
May 07, 2018 | 221.56 | 222.03 | 216.76 | 217.87 | 1,502,790 | -3.72(-1.68%) |
May 04, 2018 | 218.57 | 222.19 | 216.37 | 221.59 | 1,146,106 | +2.29(+1.04%) |
May 03, 2018 | 218.21 | 219.81 | 212.99 | 219.30 | 1,773,837 | +1.51(+0.69%) |
May 02, 2018 | 222.61 | 223.26 | 217.44 | 217.79 | 1,834,325 | -6.03(-2.70%) |
May 01, 2018 | 224.11 | 226.12 | 221.49 | 223.83 | 1,327,009 | -0.44(-0.19%) |
Apr 30, 2018 | 227.80 | 229.34 | 223.85 | 224.26 | 1,549,566 | -3.00(-1.32%) |
Apr 27, 2018 | 225.07 | 228.26 | 223.90 | 227.27 | 2,918,206 | +2.04(+0.91%) |
Apr 26, 2018 | 229.55 | 233.56 | 224.47 | 225.22 | 4,103,209 | -1.75(-0.77%) |
Apr 25, 2018 | 218.57 | 227.55 | 212.09 | 226.97 | 4,051,908 | +13.15(+6.15%) |
Apr 24, 2018 | 216.53 | 217.86 | 212.44 | 213.82 | 2,396,953 | -2.09(-0.97%) |
Apr 23, 2018 | 215.49 | 217.15 | 214.31 | 215.91 | 1,127,280 | +1.07(+0.50%) |
Apr 20, 2018 | 217.01 | 218.34 | 214.13 | 214.84 | 1,188,977 | -1.52(-0.70%) |
Apr 19, 2018 | 219.32 | 219.68 | 215.64 | 216.36 | 1,063,923 | -2.83(-1.29%) |
Apr 18, 2018 | 218.56 | 220.04 | 217.15 | 219.19 | 1,146,747 | +1.07(+0.49%) |
Apr 17, 2018 | 216.71 | 220.39 | 215.69 | 218.12 | 2,478,431 | +4.04(+1.89%) |
Apr 16, 2018 | 212.72 | 215.38 | 211.33 | 214.08 | 1,258,180 | +3.09(+1.46%) |
Apr 13, 2018 | 210.54 | 212.56 | 210.44 | 210.99 | 1,039,157 | +1.48(+0.71%) |
Apr 12, 2018 | 210.89 | 213.05 | 209.38 | 209.51 | 2,132,947 | +0.13(+0.06%) |
Apr 11, 2018 | 212.21 | 213.42 | 208.44 | 209.37 | 1,425,860 | -4.40(-2.06%) |
Apr 10, 2018 | 213.91 | 214.94 | 211.86 | 213.77 | 1,491,741 | +1.98(+0.93%) |
Apr 09, 2018 | 214.44 | 216.44 | 211.53 | 211.80 | 2,264,171 | -1.81(-0.85%) |
Apr 06, 2018 | 217.23 | 218.73 | 211.37 | 213.61 | 1,879,407 | -5.66(-2.58%) |
Apr 05, 2018 | 217.94 | 219.82 | 216.33 | 219.27 | 1,266,309 | +2.20(+1.01%) |
Apr 04, 2018 | 213.25 | 217.62 | 213.25 | 217.07 | 1,654,355 | +0.86(+0.40%) |
Apr 03, 2018 | 210.73 | 216.99 | 209.30 | 216.21 | 1,734,636 | +7.01(+3.35%) |
Apr 02, 2018 | 210.36 | 213.48 | 206.68 | 209.19 | 2,037,017 | +0.41(+0.20%) |
Mar 29, 2018 | 208.78 | 208.78 | 208.78 | 0 | -1.69(-0.80%) | |
Mar 28, 2018 | 209.27 | 211.98 | 208.64 | 210.47 | 1,588,653 | +1.94(+0.93%) |
Mar 27, 2018 | 210.72 | 212.60 | 207.32 | 208.54 | 1,408,754 | -1.56(-0.74%) |
Mar 26, 2018 | 206.77 | 210.34 | 206.77 | 210.09 | 1,677,422 | +5.18(+2.53%) |
Mar 23, 2018 | 209.77 | 204.81 | 204.92 | 1,559,199 | -3.06(-1.47%) | |
Mar 22, 2018 | 213.61 | 214.40 | 207.46 | 207.98 | 1,654,090 | -6.78(-3.16%) |
Mar 21, 2018 | 218.24 | 218.24 | 214.75 | 214.76 | 1,385,141 | -3.79(-1.74%) |
Mar 20, 2018 | 217.10 | 219.44 | 216.53 | 218.55 | 1,395,408 | +1.89(+0.87%) |
Mar 19, 2018 | 216.84 | 217.76 | 214.95 | 216.66 | 1,145,742 | -0.11(-0.05%) |
Mar 16, 2018 | 219.32 | 219.45 | 216.67 | 216.78 | 1,930,629 | -1.80(-0.82%) |
Mar 15, 2018 | 217.99 | 219.87 | 217.03 | 218.57 | 1,450,663 | +0.92(+0.42%) |
Mar 14, 2018 | 219.09 | 219.09 | 216.78 | 217.65 | 1,757,306 | -1.13(-0.52%) |
Mar 13, 2018 | 219.47 | 220.37 | 215.98 | 218.78 | 1,876,511 | +0.34(+0.16%) |
Mar 12, 2018 | 220.66 | 221.17 | 217.86 | 218.44 | 2,064,550 | -2.79(-1.26%) |
Mar 09, 2018 | 218.99 | 221.70 | 216.86 | 221.23 | 2,059,558 | +3.81(+1.75%) |
Mar 08, 2018 | 220.46 | 220.60 | 216.06 | 217.42 | 2,103,247 | -2.21(-1.00%) |
Mar 07, 2018 | 219.91 | 217.86 | 219.63 | 1,027,166 | -0.84(-0.38%) | |
Mar 06, 2018 | 220.05 | 221.08 | 217.91 | 220.47 | 1,046,590 | +0.67(+0.31%) |
Mar 05, 2018 | 219.60 | 220.61 | 216.39 | 219.80 | 1,313,811 | -0.99(-0.45%) |
Mar 02, 2018 | 218.70 | 221.44 | 217.21 | 220.78 | 1,044,918 | +0.99(+0.45%) |