Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 217.61 | 217.63 | 215.41 | 216.00 | 6,050,719 | -2.23(-1.02%) |
May 30, 2018 | 216.88 | 218.64 | 216.35 | 218.23 | 4,730,760 | +2.88(+1.34%) |
May 29, 2018 | 217.06 | 217.80 | 214.35 | 215.35 | 7,273,188 | -3.47(-1.58%) |
May 25, 2018 | 218.82 | 218.82 | 218.82 | 0 | -0.48(-0.22%) | |
May 24, 2018 | 219.50 | 219.76 | 217.48 | 219.30 | 3,897,659 | -0.64(-0.29%) |
May 23, 2018 | 218.34 | 220.00 | 218.03 | 219.94 | 3,944,365 | +0.40(+0.18%) |
May 22, 2018 | 221.48 | 221.53 | 219.31 | 219.54 | 2,631,389 | -1.56(-0.70%) |
May 21, 2018 | 220.46 | 221.74 | 220.45 | 221.10 | 4,588,688 | +2.60(+1.19%) |
May 18, 2018 | 218.47 | 218.96 | 217.98 | 218.50 | 2,723,081 | -0.04(-0.02%) |
May 17, 2018 | 218.59 | 219.55 | 217.78 | 218.53 | 2,333,303 | -0.20(-0.09%) |
May 16, 2018 | 218.04 | 219.01 | 217.86 | 218.74 | 2,305,314 | +0.58(+0.27%) |
May 15, 2018 | 218.82 | 218.92 | 217.43 | 218.15 | 5,391,109 | -1.73(-0.79%) |
May 14, 2018 | 220.01 | 220.70 | 219.51 | 219.88 | 4,859,096 | +0.64(+0.29%) |
May 11, 2018 | 218.50 | 219.59 | 218.22 | 219.24 | 3,733,617 | +0.95(+0.44%) |
May 10, 2018 | 217.00 | 218.86 | 216.97 | 218.29 | 4,395,280 | +1.82(+0.84%) |
May 09, 2018 | 215.44 | 216.87 | 214.54 | 216.47 | 4,159,737 | +1.75(+0.81%) |
May 08, 2018 | 214.50 | 215.22 | 213.33 | 214.72 | 3,317,376 | +0.00(+0.00%) |
May 07, 2018 | 214.79 | 215.82 | 213.90 | 214.72 | 3,389,920 | +0.79(+0.37%) |
May 04, 2018 | 210.04 | 214.55 | 209.66 | 213.93 | 4,082,162 | +3.02(+1.43%) |
May 03, 2018 | 209.87 | 211.56 | 207.40 | 210.91 | 6,996,747 | -0.01(-0.00%) |
May 02, 2018 | 212.24 | 213.21 | 210.58 | 210.92 | 3,093,450 | -1.46(-0.69%) |
May 01, 2018 | 212.31 | 212.49 | 209.86 | 212.38 | 4,982,619 | -0.69(-0.32%) |
Apr 30, 2018 | 215.32 | 215.97 | 213.04 | 213.06 | 3,938,295 | -1.24(-0.58%) |
Apr 27, 2018 | 214.33 | 214.74 | 213.27 | 214.31 | 3,638,774 | -0.15(-0.07%) |
Apr 26, 2018 | 212.97 | 215.13 | 212.69 | 214.46 | 4,356,665 | +2.13(+1.01%) |
Apr 25, 2018 | 211.96 | 212.88 | 210.02 | 212.32 | 5,971,924 | +0.54(+0.25%) |
Apr 24, 2018 | 216.46 | 216.61 | 210.05 | 211.78 | 8,033,164 | -3.76(-1.74%) |
Apr 23, 2018 | 216.17 | 216.28 | 214.48 | 215.54 | 2,822,856 | -0.11(-0.05%) |
Apr 20, 2018 | 217.32 | 217.58 | 214.87 | 215.66 | 3,850,458 | -1.73(-0.79%) |
Apr 19, 2018 | 217.69 | 218.28 | 216.43 | 217.38 | 4,220,081 | -0.71(-0.33%) |
Apr 18, 2018 | 218.54 | 218.84 | 217.84 | 218.10 | 4,130,603 | -0.37(-0.17%) |
Apr 17, 2018 | 218.78 | 219.07 | 218.00 | 218.47 | 4,333,921 | +1.92(+0.89%) |
Apr 16, 2018 | 216.11 | 217.47 | 215.75 | 216.55 | 4,557,370 | +1.80(+0.84%) |
Apr 13, 2018 | 217.25 | 217.29 | 213.65 | 214.75 | 5,923,632 | -1.08(-0.50%) |
Apr 12, 2018 | 214.82 | 216.72 | 214.63 | 215.83 | 5,376,770 | +2.58(+1.21%) |
Apr 11, 2018 | 213.47 | 214.75 | 212.82 | 213.25 | 5,366,703 | -1.88(-0.87%) |
Apr 10, 2018 | 214.55 | 216.00 | 213.53 | 215.13 | 6,785,522 | +3.77(+1.79%) |
Apr 09, 2018 | 212.62 | 214.80 | 211.09 | 211.35 | 5,727,684 | +0.53(+0.25%) |
Apr 06, 2018 | 213.62 | 215.34 | 209.16 | 210.83 | 7,923,338 | -5.10(-2.36%) |
Apr 05, 2018 | 214.94 | 216.96 | 214.57 | 215.92 | 5,370,797 | +2.16(+1.01%) |
Apr 04, 2018 | 207.23 | 214.15 | 207.13 | 213.76 | 7,269,845 | +2.04(+0.96%) |
Apr 03, 2018 | 209.28 | 211.81 | 208.42 | 211.72 | 11,198,703 | +3.53(+1.69%) |
Apr 02, 2018 | 211.88 | 212.50 | 205.60 | 208.20 | 10,453,467 | -4.63(-2.18%) |
Mar 29, 2018 | 212.83 | 212.83 | 212.83 | 0 | +2.75(+1.31%) | |
Mar 28, 2018 | 210.75 | 212.23 | 208.99 | 210.08 | 9,053,684 | -0.01(-0.00%) |
Mar 27, 2018 | 214.28 | 215.35 | 208.82 | 210.09 | 7,383,056 | -3.11(-1.46%) |
Mar 26, 2018 | 210.74 | 213.49 | 209.12 | 213.20 | 7,473,701 | +5.90(+2.85%) |
Mar 23, 2018 | 211.57 | 212.39 | 207.05 | 207.30 | 8,618,831 | -3.73(-1.77%) |
Mar 22, 2018 | 215.20 | 215.98 | 210.86 | 211.03 | 8,428,309 | -6.40(-2.94%) |
Mar 21, 2018 | 217.89 | 220.10 | 217.16 | 217.43 | 4,924,075 | -0.42(-0.19%) |
Mar 20, 2018 | 217.31 | 218.51 | 217.16 | 217.85 | 3,695,833 | +1.05(+0.48%) |
Mar 19, 2018 | 218.91 | 218.98 | 215.40 | 216.80 | 6,506,369 | -2.81(-1.28%) |
Mar 16, 2018 | 219.15 | 220.52 | 218.95 | 219.62 | 3,890,564 | +0.49(+0.22%) |
Mar 15, 2018 | 218.99 | 220.71 | 218.07 | 219.13 | 5,760,199 | +0.99(+0.45%) |
Mar 14, 2018 | 221.25 | 221.43 | 217.30 | 218.14 | 7,064,046 | -2.06(-0.94%) |
Mar 13, 2018 | 222.74 | 223.50 | 219.70 | 220.20 | 6,931,845 | -1.53(-0.69%) |
Mar 12, 2018 | 223.57 | 224.16 | 221.50 | 221.73 | 6,264,103 | -1.41(-0.63%) |
Mar 09, 2018 | 220.83 | 223.14 | 220.31 | 223.14 | 4,436,258 | +3.89(+1.77%) |
Mar 08, 2018 | 219.24 | 219.75 | 217.56 | 219.25 | 6,634,035 | +0.91(+0.41%) |
Mar 07, 2018 | 218.76 | 215.96 | 218.34 | 6,083,945 | -0.64(-0.29%) | |
Mar 06, 2018 | 220.17 | 220.17 | 217.41 | 218.99 | 4,972,746 | +0.00(+0.00%) |
Mar 05, 2018 | 214.59 | 219.68 | 214.55 | 218.99 | 5,551,701 | +3.07(+1.42%) |
Mar 02, 2018 | 214.33 | 216.42 | 213.11 | 215.91 | 7,264,947 | -0.55(-0.26%) |