Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 235.35 | 236.70 | 233.48 | 235.69 | 618,417 | -0.21(-0.09%) |
May 30, 2018 | 231.96 | 237.74 | 231.42 | 235.89 | 626,211 | +5.53(+2.40%) |
May 29, 2018 | 233.79 | 233.79 | 227.91 | 230.36 | 719,415 | -4.25(-1.81%) |
May 25, 2018 | 234.62 | 234.62 | 234.62 | 0 | -1.78(-0.75%) | |
May 24, 2018 | 234.24 | 237.95 | 234.03 | 236.40 | 555,956 | +2.58(+1.10%) |
May 23, 2018 | 232.43 | 234.54 | 232.17 | 233.82 | 555,427 | +1.20(+0.52%) |
May 22, 2018 | 233.59 | 233.85 | 231.22 | 232.62 | 339,790 | -0.15(-0.06%) |
May 21, 2018 | 229.99 | 233.62 | 229.44 | 232.77 | 572,640 | +3.29(+1.43%) |
May 18, 2018 | 231.76 | 232.42 | 227.97 | 229.48 | 744,619 | -1.58(-0.69%) |
May 17, 2018 | 230.63 | 233.07 | 230.55 | 231.07 | 358,582 | -0.74(-0.32%) |
May 16, 2018 | 231.01 | 234.12 | 231.01 | 231.81 | 416,103 | +0.22(+0.10%) |
May 15, 2018 | 231.54 | 232.10 | 227.56 | 231.58 | 452,301 | +0.90(+0.39%) |
May 14, 2018 | 233.94 | 234.03 | 230.19 | 230.68 | 442,375 | -3.53(-1.51%) |
May 11, 2018 | 234.19 | 235.35 | 232.32 | 234.22 | 347,512 | +0.18(+0.08%) |
May 10, 2018 | 234.77 | 236.31 | 233.79 | 234.04 | 611,427 | -0.18(-0.08%) |
May 09, 2018 | 233.83 | 234.64 | 229.85 | 234.22 | 579,890 | -0.47(-0.20%) |
May 08, 2018 | 234.12 | 234.89 | 232.43 | 234.68 | 669,728 | -0.08(-0.04%) |
May 07, 2018 | 233.86 | 235.24 | 233.05 | 234.77 | 603,818 | +2.12(+0.91%) |
May 04, 2018 | 230.01 | 233.55 | 229.12 | 232.65 | 328,290 | +2.26(+0.98%) |
May 03, 2018 | 227.82 | 230.90 | 226.30 | 230.39 | 589,481 | +1.45(+0.63%) |
May 02, 2018 | 231.25 | 231.47 | 228.10 | 228.94 | 556,520 | -3.19(-1.37%) |
May 01, 2018 | 226.94 | 233.20 | 225.92 | 232.13 | 688,946 | +5.58(+2.46%) |
Apr 30, 2018 | 234.30 | 234.30 | 226.53 | 226.55 | 897,730 | -6.27(-2.69%) |
Apr 27, 2018 | 236.16 | 236.92 | 231.63 | 232.82 | 1,053,837 | -2.05(-0.87%) |
Apr 26, 2018 | 233.88 | 238.99 | 230.55 | 234.87 | 1,823,537 | +16.01(+7.31%) |
Apr 25, 2018 | 217.71 | 220.44 | 216.20 | 218.86 | 901,317 | +1.60(+0.74%) |
Apr 24, 2018 | 225.28 | 225.34 | 214.79 | 217.26 | 951,425 | -7.18(-3.20%) |
Apr 23, 2018 | 224.57 | 228.49 | 223.47 | 224.44 | 701,204 | +0.51(+0.23%) |
Apr 20, 2018 | 224.51 | 225.95 | 223.25 | 223.93 | 520,364 | -1.65(-0.73%) |
Apr 19, 2018 | 222.82 | 226.25 | 222.01 | 225.57 | 428,455 | +2.34(+1.05%) |
Apr 18, 2018 | 222.46 | 224.19 | 221.69 | 223.23 | 426,374 | +0.97(+0.43%) |
Apr 17, 2018 | 219.90 | 223.92 | 219.59 | 222.27 | 441,882 | +4.51(+2.07%) |
Apr 16, 2018 | 216.55 | 220.08 | 216.05 | 217.76 | 377,266 | +1.90(+0.88%) |
Apr 13, 2018 | 217.79 | 218.63 | 215.25 | 215.86 | 563,983 | -1.09(-0.50%) |
Apr 12, 2018 | 217.51 | 219.89 | 216.80 | 216.94 | 425,491 | +0.45(+0.21%) |
Apr 11, 2018 | 216.30 | 218.18 | 215.26 | 216.49 | 348,592 | -0.66(-0.30%) |
Apr 10, 2018 | 219.32 | 219.93 | 216.36 | 217.15 | 475,001 | -0.68(-0.31%) |
Apr 09, 2018 | 218.07 | 220.43 | 217.33 | 217.83 | 406,075 | +0.91(+0.42%) |
Apr 06, 2018 | 219.01 | 220.93 | 215.77 | 216.92 | 702,345 | -4.06(-1.84%) |
Apr 05, 2018 | 218.62 | 221.40 | 217.73 | 220.98 | 651,267 | +4.07(+1.87%) |
Apr 04, 2018 | 211.53 | 217.45 | 211.10 | 216.91 | 1,094,967 | -1.89(-0.87%) |
Apr 03, 2018 | 217.35 | 219.73 | 215.68 | 218.81 | 575,157 | +2.86(+1.32%) |
Apr 02, 2018 | 218.64 | 222.05 | 214.23 | 215.95 | 782,738 | -2.94(-1.34%) |
Mar 29, 2018 | 218.89 | 218.89 | 218.89 | 0 | -0.29(-0.13%) | |
Mar 28, 2018 | 217.42 | 219.70 | 216.75 | 219.18 | 788,035 | +2.15(+0.99%) |
Mar 27, 2018 | 217.43 | 219.10 | 215.06 | 217.04 | 848,343 | +0.28(+0.13%) |
Mar 26, 2018 | 214.24 | 217.28 | 212.02 | 216.75 | 675,115 | +4.34(+2.04%) |
Mar 23, 2018 | 212.94 | 216.61 | 211.75 | 212.42 | 852,632 | +0.23(+0.11%) |
Mar 22, 2018 | 213.15 | 217.01 | 212.13 | 212.18 | 977,311 | -1.74(-0.81%) |
Mar 21, 2018 | 216.91 | 217.77 | 213.43 | 213.93 | 547,184 | -3.12(-1.44%) |
Mar 20, 2018 | 213.68 | 218.26 | 213.22 | 217.05 | 612,670 | +3.67(+1.72%) |
Mar 19, 2018 | 214.43 | 215.82 | 212.65 | 213.37 | 678,783 | -1.99(-0.92%) |
Mar 16, 2018 | 213.20 | 217.45 | 213.17 | 215.36 | 965,032 | +2.78(+1.31%) |
Mar 15, 2018 | 213.09 | 213.93 | 211.89 | 212.58 | 862,638 | +0.15(+0.07%) |
Mar 14, 2018 | 211.50 | 214.05 | 210.20 | 212.43 | 420,676 | +0.76(+0.36%) |
Mar 13, 2018 | 213.36 | 214.97 | 211.09 | 211.67 | 722,441 | -1.21(-0.57%) |
Mar 12, 2018 | 215.50 | 217.36 | 212.74 | 212.87 | 914,874 | -2.40(-1.12%) |
Mar 09, 2018 | 209.79 | 215.45 | 208.27 | 215.28 | 702,754 | +6.99(+3.36%) |
Mar 08, 2018 | 209.25 | 211.88 | 207.38 | 208.28 | 621,449 | -0.17(-0.08%) |
Mar 07, 2018 | 209.17 | 205.97 | 208.45 | 807,309 | +1.42(+0.69%) | |
Mar 06, 2018 | 208.96 | 209.24 | 204.37 | 207.03 | 1,032,207 | +1.71(+0.83%) |
Mar 05, 2018 | 207.89 | 207.89 | 203.81 | 205.32 | 994,333 | -3.26(-1.56%) |
Mar 02, 2018 | 206.33 | 209.57 | 205.27 | 208.58 | 933,972 | +0.26(+0.13%) |