Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 188.20 | 189.09 | 186.56 | 189.09 | 121 | -0.30(-0.16%) |
May 30, 2018 | 189.09 | 189.39 | 188.79 | 189.39 | 81 | -4.57(-2.36%) |
May 29, 2018 | 190.89 | 193.97 | 190.89 | 193.97 | 271 | +4.05(+2.13%) |
May 25, 2018 | 189.92 | 189.92 | 189.92 | 0 | +0.37(+0.20%) | |
May 24, 2018 | 189.99 | 192.77 | 189.54 | 189.54 | 173 | -1.19(-0.63%) |
May 23, 2018 | 195.07 | 197.16 | 190.74 | 190.74 | 1,165 | -2.21(-1.15%) |
May 22, 2018 | 191.34 | 193.13 | 190.33 | 192.95 | 327 | +0.27(+0.14%) |
May 21, 2018 | 190.44 | 193.87 | 190.44 | 192.68 | 368 | -2.24(-1.15%) |
May 18, 2018 | 194.02 | 195.37 | 194.02 | 194.92 | 326 | +0.90(+0.46%) |
May 17, 2018 | 194.47 | 195.37 | 191.73 | 194.02 | 693 | +2.54(+1.32%) |
May 16, 2018 | 194.02 | 194.02 | 191.19 | 191.48 | 409 | -2.67(-1.38%) |
May 15, 2018 | 193.13 | 195.38 | 193.13 | 194.16 | 691 | +4.84(+2.56%) |
May 14, 2018 | 188.05 | 189.32 | 186.56 | 189.32 | 458 | -1.34(-0.70%) |
May 11, 2018 | 190.54 | 190.66 | 188.05 | 190.66 | 311 | +1.34(+0.71%) |
May 10, 2018 | 190.16 | 190.56 | 188.64 | 189.32 | 195 | -4.56(-2.35%) |
May 09, 2018 | 197.91 | 197.91 | 192.99 | 193.87 | 190 | -6.32(-3.16%) |
May 08, 2018 | 200.59 | 202.84 | 200.19 | 200.19 | 219 | -0.47(-0.24%) |
May 07, 2018 | 199.85 | 200.89 | 198.88 | 200.67 | 328 | -3.51(-1.72%) |
May 04, 2018 | 209.34 | 209.34 | 203.43 | 204.18 | 333 | -8.22(-3.87%) |
May 03, 2018 | 218.25 | 219.56 | 211.35 | 212.40 | 247 | +1.33(+0.63%) |
May 02, 2018 | 211.02 | 211.69 | 208.96 | 211.07 | 419 | -4.44(-2.06%) |
May 01, 2018 | 219.36 | 219.36 | 215.23 | 215.51 | 124 | -1.67(-0.77%) |
Apr 30, 2018 | 214.63 | 218.81 | 212.59 | 217.18 | 630 | +0.97(+0.45%) |
Apr 27, 2018 | 211.80 | 218.82 | 210.15 | 216.21 | 626 | +1.57(+0.73%) |
Apr 26, 2018 | 219.56 | 219.56 | 214.63 | 214.63 | 656 | -11.18(-4.95%) |
Apr 25, 2018 | 221.81 | 230.17 | 221.81 | 225.81 | 1,130 | +0.13(+0.06%) |
Apr 24, 2018 | 218.75 | 227.48 | 217.03 | 225.69 | 488 | +10.25(+4.76%) |
Apr 23, 2018 | 213.59 | 216.99 | 213.59 | 215.44 | 145 | +0.78(+0.36%) |
Apr 20, 2018 | 210.15 | 214.93 | 209.71 | 214.65 | 689 | +8.38(+4.06%) |
Apr 19, 2018 | 203.58 | 209.11 | 203.58 | 206.27 | 1,181 | +4.70(+2.33%) |
Apr 18, 2018 | 203.28 | 204.33 | 200.75 | 201.57 | 507 | +1.28(+0.64%) |
Apr 17, 2018 | 205.08 | 205.52 | 199.40 | 200.30 | 782 | -9.59(-4.57%) |
Apr 16, 2018 | 212.99 | 212.99 | 208.51 | 209.89 | 99 | -3.03(-1.42%) |
Apr 13, 2018 | 207.91 | 212.91 | 207.76 | 212.91 | 451 | +2.31(+1.10%) |
Apr 12, 2018 | 211.60 | 211.62 | 209.26 | 210.60 | 151 | -5.08(-2.35%) |
Apr 11, 2018 | 216.43 | 217.77 | 213.14 | 215.68 | 454 | +1.20(+0.56%) |
Apr 10, 2018 | 218.82 | 221.21 | 212.84 | 214.49 | 1,187 | -10.83(-4.81%) |
Apr 09, 2018 | 225.24 | 225.31 | 216.88 | 225.31 | 495 | -4.26(-1.85%) |
Apr 06, 2018 | 225.69 | 232.11 | 223.59 | 229.57 | 465 | +10.31(+4.70%) |
Apr 05, 2018 | 216.28 | 221.36 | 215.68 | 219.27 | 1,201 | -0.75(-0.34%) |
Apr 04, 2018 | 236.59 | 237.47 | 220.01 | 220.01 | 1,589 | -9.26(-4.04%) |
Apr 03, 2018 | 230.92 | 235.84 | 227.03 | 229.27 | 2,414 | -3.29(-1.41%) |
Apr 02, 2018 | 223.60 | 237.34 | 222.10 | 232.56 | 5,806 | +12.10(+5.49%) |
Mar 29, 2018 | 220.46 | 220.46 | 220.46 | 0 | -8.84(-3.85%) | |
Mar 28, 2018 | 227.63 | 233.90 | 225.54 | 229.30 | 3,095 | +1.67(+0.73%) |
Mar 27, 2018 | 208.81 | 230.32 | 208.81 | 227.63 | 939 | +15.93(+7.53%) |
Mar 26, 2018 | 220.31 | 224.79 | 211.70 | 211.70 | 1,443 | -18.92(-8.20%) |
Mar 23, 2018 | 218.82 | 230.92 | 217.64 | 230.62 | 1,741 | +11.80(+5.39%) |
Mar 22, 2018 | 212.84 | 218.82 | 211.07 | 218.82 | 967 | +12.70(+6.16%) |
Mar 21, 2018 | 205.82 | 206.12 | 203.00 | 206.12 | 235 | -0.01(-0.00%) |
Mar 20, 2018 | 206.12 | 206.57 | 204.10 | 206.13 | 411 | +0.76(+0.37%) |
Mar 19, 2018 | 202.99 | 208.96 | 202.99 | 205.38 | 902 | +8.96(+4.56%) |
Mar 16, 2018 | 194.17 | 196.56 | 194.17 | 196.41 | 1,643 | +1.19(+0.61%) |
Mar 15, 2018 | 197.16 | 197.16 | 195.22 | 195.22 | 75 | -1.04(-0.53%) |
Mar 14, 2018 | 196.53 | 196.53 | 196.26 | 196.26 | 143 | +0.22(+0.11%) |
Mar 13, 2018 | 189.34 | 196.56 | 189.24 | 196.04 | 708 | +5.60(+2.94%) |
Mar 12, 2018 | 190.14 | 191.39 | 189.09 | 190.44 | 1,054 | -1.79(-0.93%) |
Mar 09, 2018 | 197.61 | 197.61 | 192.23 | 192.23 | 509 | -8.06(-4.03%) |
Mar 08, 2018 | 200.89 | 201.94 | 200.15 | 200.30 | 695 | -1.64(-0.81%) |
Mar 07, 2018 | 206.12 | 201.94 | 201.94 | 271 | -2.84(-1.39%) | |
Mar 06, 2018 | 204.55 | 205.66 | 203.98 | 204.78 | 203 | -1.20(-0.58%) |
Mar 05, 2018 | 214.04 | 214.04 | 204.78 | 205.97 | 2,288 | -5.30(-2.51%) |
Mar 02, 2018 | 220.31 | 221.72 | 211.28 | 211.28 | 1,346 | -4.26(-1.98%) |