Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 205.10 | 205.74 | 202.40 | 202.50 | 1,615,565 | -2.72(-1.33%) |
May 30, 2018 | 203.35 | 205.69 | 202.50 | 205.23 | 1,082,120 | +3.18(+1.57%) |
May 29, 2018 | 202.99 | 203.81 | 201.03 | 202.05 | 1,471,084 | -2.16(-1.06%) |
May 25, 2018 | 204.22 | 204.22 | 204.22 | 0 | -2.58(-1.25%) | |
May 24, 2018 | 203.91 | 207.38 | 203.71 | 206.80 | 1,580,866 | +2.71(+1.33%) |
May 23, 2018 | 200.13 | 204.22 | 199.68 | 204.09 | 1,781,455 | +3.30(+1.64%) |
May 22, 2018 | 204.14 | 204.68 | 200.47 | 200.79 | 2,127,472 | -6.01(-2.91%) |
May 21, 2018 | 204.92 | 207.47 | 204.60 | 206.81 | 1,236,500 | +2.79(+1.37%) |
May 18, 2018 | 203.94 | 205.40 | 203.00 | 204.01 | 1,779,942 | +0.43(+0.21%) |
May 17, 2018 | 203.19 | 204.21 | 201.53 | 203.59 | 1,148,317 | +0.45(+0.22%) |
May 16, 2018 | 202.34 | 203.71 | 202.06 | 203.13 | 1,927,808 | +0.73(+0.36%) |
May 15, 2018 | 201.47 | 203.66 | 200.65 | 202.41 | 1,324,741 | +0.20(+0.10%) |
May 14, 2018 | 206.85 | 206.97 | 201.25 | 202.21 | 1,936,165 | -4.48(-2.17%) |
May 11, 2018 | 204.95 | 207.28 | 204.95 | 206.69 | 2,018,529 | +1.18(+0.57%) |
May 10, 2018 | 206.39 | 206.70 | 204.44 | 205.51 | 2,388,845 | +0.37(+0.18%) |
May 09, 2018 | 204.98 | 206.13 | 203.35 | 205.14 | 2,426,422 | +1.77(+0.87%) |
May 08, 2018 | 199.12 | 204.25 | 198.72 | 203.38 | 2,892,783 | +5.06(+2.55%) |
May 07, 2018 | 196.74 | 199.07 | 196.48 | 198.32 | 1,902,393 | +2.54(+1.30%) |
May 04, 2018 | 193.94 | 196.48 | 193.22 | 195.78 | 1,587,167 | +0.98(+0.50%) |
May 03, 2018 | 193.78 | 195.93 | 190.36 | 194.80 | 2,589,604 | +0.43(+0.22%) |
May 02, 2018 | 195.18 | 196.85 | 193.65 | 194.37 | 2,805,841 | -0.97(-0.49%) |
May 01, 2018 | 197.97 | 198.82 | 191.08 | 195.33 | 3,237,383 | -2.77(-1.40%) |
Apr 30, 2018 | 197.04 | 200.38 | 196.72 | 198.10 | 2,320,773 | +0.95(+0.48%) |
Apr 27, 2018 | 203.63 | 203.84 | 196.11 | 197.15 | 3,239,016 | -6.87(-3.37%) |
Apr 26, 2018 | 206.64 | 206.64 | 197.71 | 204.02 | 4,289,948 | -2.53(-1.23%) |
Apr 25, 2018 | 210.72 | 211.38 | 203.85 | 206.56 | 3,571,623 | -4.94(-2.34%) |
Apr 24, 2018 | 221.35 | 222.08 | 207.99 | 211.49 | 2,841,002 | -9.02(-4.09%) |
Apr 23, 2018 | 220.07 | 221.17 | 219.08 | 220.51 | 1,471,971 | +0.75(+0.34%) |
Apr 20, 2018 | 220.84 | 221.21 | 218.73 | 219.76 | 1,299,855 | -0.69(-0.31%) |
Apr 19, 2018 | 219.51 | 220.78 | 218.39 | 220.44 | 897,017 | +0.97(+0.44%) |
Apr 18, 2018 | 220.89 | 220.89 | 218.32 | 219.48 | 1,411,288 | -0.05(-0.02%) |
Apr 17, 2018 | 219.28 | 219.89 | 217.67 | 219.53 | 1,995,410 | +1.95(+0.90%) |
Apr 16, 2018 | 216.20 | 218.32 | 215.32 | 217.57 | 1,581,212 | +2.98(+1.39%) |
Apr 13, 2018 | 215.21 | 215.30 | 212.80 | 214.60 | 1,380,983 | +1.03(+0.48%) |
Apr 12, 2018 | 211.69 | 214.72 | 211.40 | 213.56 | 1,899,794 | +2.46(+1.17%) |
Apr 11, 2018 | 211.07 | 213.99 | 210.16 | 211.10 | 1,862,189 | +0.27(+0.13%) |
Apr 10, 2018 | 212.32 | 212.52 | 208.58 | 210.83 | 2,202,737 | +1.70(+0.81%) |
Apr 09, 2018 | 209.59 | 211.17 | 208.34 | 209.13 | 1,746,120 | +1.26(+0.61%) |
Apr 06, 2018 | 209.14 | 211.18 | 206.09 | 207.87 | 1,817,436 | -3.35(-1.59%) |
Apr 05, 2018 | 210.22 | 211.56 | 208.65 | 211.22 | 1,826,648 | +2.30(+1.10%) |
Apr 04, 2018 | 202.75 | 209.14 | 201.71 | 208.92 | 1,776,917 | +2.84(+1.38%) |
Apr 03, 2018 | 204.80 | 206.35 | 202.66 | 206.08 | 1,506,035 | +2.00(+0.98%) |
Apr 02, 2018 | 207.09 | 207.36 | 201.56 | 204.07 | 2,037,464 | -3.71(-1.78%) |
Mar 29, 2018 | 207.78 | 207.78 | 207.78 | 0 | +4.58(+2.25%) | |
Mar 28, 2018 | 207.10 | 207.66 | 201.24 | 203.20 | 2,144,855 | -3.90(-1.88%) |
Mar 27, 2018 | 211.69 | 211.81 | 205.84 | 207.10 | 1,657,085 | -3.48(-1.65%) |
Mar 26, 2018 | 209.48 | 211.03 | 208.72 | 210.58 | 2,492,422 | +4.00(+1.94%) |
Mar 23, 2018 | 201.78 | 210.99 | 201.68 | 206.58 | 3,051,480 | +5.26(+2.61%) |
Mar 22, 2018 | 204.31 | 205.91 | 200.65 | 201.32 | 1,537,769 | -4.21(-2.05%) |
Mar 21, 2018 | 205.12 | 207.61 | 203.46 | 205.53 | 1,356,823 | +0.41(+0.20%) |
Mar 20, 2018 | 203.04 | 205.55 | 202.49 | 205.11 | 1,456,388 | +2.22(+1.09%) |
Mar 19, 2018 | 203.84 | 200.31 | 202.90 | 1,408,422 | +0.65(+0.32%) | |
Mar 16, 2018 | 200.96 | 202.60 | 200.44 | 202.25 | 3,240,240 | +1.44(+0.72%) |
Mar 15, 2018 | 201.21 | 201.54 | 198.73 | 200.81 | 1,792,446 | +0.26(+0.13%) |
Mar 14, 2018 | 203.78 | 204.18 | 197.92 | 200.55 | 2,383,556 | -2.22(-1.10%) |
Mar 13, 2018 | 202.69 | 205.15 | 201.74 | 202.77 | 2,222,030 | +0.56(+0.28%) |
Mar 12, 2018 | 207.63 | 207.83 | 201.81 | 202.22 | 2,192,379 | -4.59(-2.22%) |
Mar 09, 2018 | 205.87 | 207.13 | 202.66 | 206.81 | 2,039,411 | +0.69(+0.34%) |
Mar 08, 2018 | 207.26 | 207.34 | 204.18 | 206.12 | 1,356,411 | -0.26(-0.13%) |
Mar 07, 2018 | 206.62 | 206.38 | 1,659,811 | +1.08(+0.53%) | ||
Mar 06, 2018 | 207.62 | 207.85 | 204.94 | 205.30 | 1,356,859 | -1.69(-0.82%) |
Mar 05, 2018 | 206.03 | 207.36 | 204.01 | 206.99 | 1,623,585 | +0.21(+0.10%) |
Mar 02, 2018 | 201.96 | 207.50 | 201.38 | 206.78 | 1,719,050 | +3.29(+1.62%) |