Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 197.76 | 198.43 | 194.94 | 196.50 | 6,132,063 | -2.85(-1.43%) |
May 30, 2018 | 199.16 | 199.79 | 196.84 | 199.35 | 3,849,049 | +2.55(+1.30%) |
May 29, 2018 | 200.69 | 201.51 | 195.06 | 196.80 | 6,139,495 | -6.92(-3.40%) |
May 25, 2018 | 203.72 | 203.72 | 203.72 | 0 | -0.94(-0.46%) | |
May 24, 2018 | 205.09 | 205.59 | 202.54 | 204.66 | 2,662,906 | -1.48(-0.72%) |
May 23, 2018 | 205.34 | 206.20 | 203.17 | 206.14 | 3,592,013 | -0.16(-0.08%) |
May 22, 2018 | 206.91 | 208.65 | 206.29 | 206.31 | 2,942,553 | +0.26(+0.13%) |
May 21, 2018 | 207.26 | 208.10 | 205.72 | 206.05 | 2,251,531 | +0.61(+0.30%) |
May 18, 2018 | 206.40 | 206.95 | 205.33 | 205.44 | 3,113,590 | -1.82(-0.88%) |
May 17, 2018 | 208.41 | 210.16 | 206.98 | 207.26 | 2,840,830 | -1.61(-0.77%) |
May 16, 2018 | 209.14 | 209.64 | 208.55 | 208.87 | 2,266,444 | -0.52(-0.25%) |
May 15, 2018 | 210.64 | 211.47 | 208.62 | 209.39 | 2,498,375 | -2.04(-0.96%) |
May 14, 2018 | 211.16 | 213.14 | 211.08 | 211.43 | 2,224,744 | +0.86(+0.41%) |
May 11, 2018 | 211.02 | 212.30 | 209.52 | 210.57 | 1,776,732 | -0.45(-0.21%) |
May 10, 2018 | 209.87 | 212.74 | 208.18 | 211.02 | 2,998,108 | +1.48(+0.71%) |
May 09, 2018 | 206.29 | 209.82 | 205.66 | 209.54 | 2,807,464 | +4.10(+2.00%) |
May 08, 2018 | 206.52 | 208.61 | 204.57 | 205.44 | 3,768,683 | -0.17(-0.08%) |
May 07, 2018 | 204.57 | 206.46 | 203.95 | 205.62 | 2,289,164 | +1.96(+0.96%) |
May 04, 2018 | 201.38 | 205.26 | 201.35 | 203.66 | 3,025,064 | +1.33(+0.66%) |
May 03, 2018 | 201.50 | 202.84 | 197.12 | 202.33 | 5,202,217 | -0.55(-0.27%) |
May 02, 2018 | 205.09 | 206.23 | 202.34 | 202.88 | 4,280,846 | -2.27(-1.11%) |
May 01, 2018 | 205.88 | 206.22 | 202.81 | 205.16 | 3,771,805 | -1.44(-0.70%) |
Apr 30, 2018 | 208.88 | 210.70 | 206.50 | 206.59 | 3,218,443 | -1.28(-0.61%) |
Apr 27, 2018 | 208.04 | 209.71 | 207.19 | 207.87 | 2,465,019 | -0.25(-0.12%) |
Apr 26, 2018 | 207.41 | 209.48 | 206.32 | 208.12 | 3,333,757 | +0.75(+0.36%) |
Apr 25, 2018 | 209.94 | 210.18 | 205.88 | 207.38 | 5,814,921 | -2.82(-1.34%) |
Apr 24, 2018 | 215.69 | 215.97 | 208.08 | 210.20 | 5,427,244 | -3.62(-1.69%) |
Apr 23, 2018 | 218.15 | 219.09 | 213.41 | 213.82 | 4,355,569 | -4.58(-2.10%) |
Apr 20, 2018 | 220.26 | 221.63 | 217.99 | 218.41 | 3,380,823 | -1.92(-0.87%) |
Apr 19, 2018 | 220.18 | 222.05 | 219.16 | 220.32 | 4,602,702 | +0.15(+0.07%) |
Apr 18, 2018 | 220.96 | 222.80 | 218.66 | 220.18 | 5,219,673 | +0.32(+0.15%) |
Apr 17, 2018 | 226.77 | 227.33 | 218.74 | 219.86 | 11,689,147 | -3.68(-1.65%) |
Apr 16, 2018 | 222.89 | 225.95 | 222.48 | 223.54 | 3,753,368 | +1.70(+0.77%) |
Apr 13, 2018 | 227.06 | 227.54 | 220.65 | 221.84 | 3,491,033 | -3.18(-1.41%) |
Apr 12, 2018 | 222.15 | 226.01 | 221.14 | 225.02 | 3,527,060 | +5.76(+2.63%) |
Apr 11, 2018 | 218.96 | 220.90 | 216.53 | 219.26 | 3,830,890 | -3.15(-1.41%) |
Apr 10, 2018 | 223.61 | 225.28 | 221.87 | 222.41 | 3,822,757 | +3.80(+1.74%) |
Apr 09, 2018 | 217.99 | 223.21 | 215.99 | 218.61 | 3,756,430 | +1.93(+0.89%) |
Apr 06, 2018 | 217.99 | 221.34 | 213.83 | 216.68 | 4,178,317 | -5.06(-2.28%) |
Apr 05, 2018 | 220.61 | 223.65 | 219.66 | 221.75 | 2,219,797 | +2.77(+1.26%) |
Apr 04, 2018 | 212.99 | 219.50 | 211.95 | 218.98 | 3,290,830 | +1.77(+0.81%) |
Apr 03, 2018 | 215.50 | 217.48 | 213.16 | 217.21 | 2,870,318 | +2.80(+1.31%) |
Apr 02, 2018 | 217.80 | 218.96 | 211.31 | 214.41 | 3,956,322 | -3.91(-1.79%) |
Mar 29, 2018 | 218.32 | 218.32 | 218.32 | 0 | +2.16(+1.00%) | |
Mar 28, 2018 | 215.65 | 217.78 | 211.83 | 216.16 | 3,068,708 | +1.83(+0.85%) |
Mar 27, 2018 | 221.82 | 222.83 | 212.91 | 214.34 | 3,439,000 | -6.61(-2.99%) |
Mar 26, 2018 | 217.27 | 221.35 | 215.37 | 220.94 | 4,366,065 | +8.34(+3.92%) |
Mar 23, 2018 | 219.86 | 221.00 | 212.32 | 212.60 | 4,192,518 | -6.36(-2.91%) |
Mar 22, 2018 | 224.01 | 226.09 | 218.60 | 218.96 | 5,178,424 | -8.02(-3.53%) |
Mar 21, 2018 | 227.99 | 231.00 | 225.65 | 226.98 | 3,249,755 | -1.16(-0.51%) |
Mar 20, 2018 | 228.23 | 229.40 | 227.01 | 228.14 | 1,747,433 | +0.57(+0.25%) |
Mar 19, 2018 | 231.44 | 231.88 | 224.92 | 227.57 | 2,799,057 | -4.40(-1.89%) |
Mar 16, 2018 | 230.59 | 233.92 | 230.00 | 231.97 | 4,746,389 | +0.86(+0.37%) |
Mar 15, 2018 | 230.34 | 233.18 | 230.02 | 231.11 | 2,598,792 | +1.89(+0.82%) |
Mar 14, 2018 | 234.39 | 234.72 | 229.11 | 229.22 | 2,858,005 | -3.55(-1.53%) |
Mar 13, 2018 | 237.81 | 238.41 | 231.83 | 232.77 | 2,639,586 | -4.20(-1.77%) |
Mar 12, 2018 | 234.91 | 238.65 | 234.72 | 236.98 | 3,536,386 | +2.26(+0.96%) |
Mar 09, 2018 | 232.92 | 234.99 | 231.48 | 234.72 | 5,088,093 | +3.84(+1.66%) |
Mar 08, 2018 | 231.00 | 232.40 | 227.66 | 230.88 | 2,869,839 | +0.86(+0.37%) |
Mar 07, 2018 | 230.95 | 226.20 | 230.02 | 2,894,104 | -1.37(-0.59%) | |
Mar 06, 2018 | 229.51 | 232.20 | 228.16 | 231.39 | 2,548,244 | +3.30(+1.45%) |
Mar 05, 2018 | 222.31 | 229.32 | 222.12 | 228.08 | 2,821,410 | +4.33(+1.94%) |
Mar 02, 2018 | 221.04 | 224.72 | 218.53 | 223.75 | 3,602,533 | +1.16(+0.52%) |