Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 214.35 | 214.35 | 213.05 | 213.12 | 98 | -3.54(-1.63%) |
May 30, 2018 | 216.38 | 216.66 | 216.32 | 216.66 | 208 | +0.26(+0.12%) |
May 29, 2018 | 215.85 | 218.85 | 215.85 | 216.40 | 1,190 | -1.54(-0.71%) |
May 25, 2018 | 217.94 | 217.94 | 217.94 | 0 | -1.66(-0.76%) | |
May 24, 2018 | 222.63 | 222.63 | 219.60 | 219.60 | 419 | +0.28(+0.13%) |
May 23, 2018 | 221.00 | 221.40 | 219.32 | 219.32 | 286 | -7.64(-3.37%) |
May 22, 2018 | 224.55 | 227.36 | 224.55 | 226.96 | 7,238 | -1.03(-0.45%) |
May 21, 2018 | 228.00 | 228.00 | 224.64 | 227.99 | 12,697 | +4.36(+1.95%) |
May 18, 2018 | 223.90 | 225.92 | 223.63 | 223.63 | 140 | +0.88(+0.40%) |
May 17, 2018 | 224.95 | 224.95 | 222.75 | 222.75 | 119 | -4.18(-1.84%) |
May 16, 2018 | 226.47 | 226.93 | 225.12 | 226.93 | 329 | +1.33(+0.59%) |
May 15, 2018 | 225.25 | 225.60 | 225.20 | 225.60 | 233 | -0.56(-0.25%) |
May 14, 2018 | 224.55 | 226.90 | 223.47 | 226.16 | 115 | +5.76(+2.61%) |
May 11, 2018 | 222.30 | 222.30 | 220.40 | 220.40 | 10,838 | -1.57(-0.71%) |
May 10, 2018 | 223.90 | 223.90 | 220.15 | 221.97 | 4,248 | -1.40(-0.63%) |
May 09, 2018 | 224.00 | 225.29 | 223.15 | 223.37 | 97 | -2.20(-0.98%) |
May 08, 2018 | 225.57 | 225.57 | 225.57 | 225.57 | 5,567 | -1.96(-0.86%) |
May 07, 2018 | 225.15 | 227.53 | 225.15 | 227.53 | 345 | +3.93(+1.76%) |
May 04, 2018 | 223.60 | 223.60 | 223.60 | 223.60 | 4 | -0.80(-0.36%) |
May 03, 2018 | 225.70 | 226.80 | 223.75 | 224.40 | 575 | +1.09(+0.49%) |
May 02, 2018 | 224.00 | 225.06 | 222.90 | 223.31 | 3,593 | +1.23(+0.55%) |
May 01, 2018 | 218.80 | 222.08 | 218.40 | 222.08 | 369 | -2.05(-0.91%) |
Apr 30, 2018 | 221.00 | 224.13 | 221.00 | 224.13 | 1,904 | +4.33(+1.97%) |
Apr 27, 2018 | 220.25 | 220.25 | 219.80 | 219.80 | 281 | +0.60(+0.27%) |
Apr 26, 2018 | 221.45 | 221.45 | 219.20 | 219.20 | 17 | -3.42(-1.54%) |
Apr 25, 2018 | 220.90 | 224.46 | 220.30 | 222.62 | 28,811 | -0.38(-0.17%) |
Apr 24, 2018 | 225.00 | 225.35 | 222.16 | 223.00 | 4,097 | +1.16(+0.52%) |
Apr 23, 2018 | 223.53 | 224.66 | 221.84 | 221.84 | 13,423 | +0.94(+0.43%) |
Apr 20, 2018 | 223.60 | 223.60 | 220.90 | 220.90 | 2,781 | -1.10(-0.50%) |
Apr 19, 2018 | 224.70 | 224.70 | 221.90 | 222.00 | 130 | -2.00(-0.89%) |
Apr 18, 2018 | 223.72 | 224.00 | 223.72 | 224.00 | 151 | +0.29(+0.13%) |
Apr 17, 2018 | 225.15 | 225.53 | 223.71 | 223.71 | 27,775 | -2.46(-1.09%) |
Apr 16, 2018 | 225.55 | 226.17 | 225.55 | 226.17 | 24 | +2.33(+1.04%) |
Apr 13, 2018 | 226.95 | 226.95 | 223.84 | 223.84 | 259 | -1.36(-0.60%) |
Apr 12, 2018 | 226.00 | 227.40 | 225.20 | 225.20 | 239 | -1.15(-0.51%) |
Apr 11, 2018 | 228.00 | 229.05 | 226.35 | 226.35 | 166 | -0.58(-0.26%) |
Apr 10, 2018 | 226.10 | 228.28 | 226.10 | 226.93 | 306 | +0.06(+0.03%) |
Apr 09, 2018 | 228.00 | 228.89 | 225.60 | 226.87 | 2,791 | +2.35(+1.05%) |
Apr 06, 2018 | 226.15 | 227.60 | 224.52 | 224.52 | 19,665 | -3.18(-1.40%) |
Apr 05, 2018 | 225.04 | 227.70 | 225.04 | 227.70 | 80 | +2.62(+1.16%) |
Apr 04, 2018 | 221.02 | 225.08 | 220.97 | 225.08 | 563 | +1.10(+0.49%) |
Apr 03, 2018 | 224.39 | 226.28 | 223.98 | 223.98 | 620 | -8.02(-3.46%) |
Apr 02, 2018 | 228.31 | 232.00 | 226.40 | 232.00 | 85 | +3.95(+1.73%) |
Mar 29, 2018 | 228.05 | 228.05 | 228.05 | 0 | -2.05(-0.89%) | |
Mar 28, 2018 | 230.10 | 230.10 | 230.10 | 230.10 | 321 | +2.54(+1.12%) |
Mar 27, 2018 | 231.60 | 231.60 | 227.56 | 227.56 | 230 | -1.24(-0.54%) |
Mar 26, 2018 | 228.19 | 228.96 | 226.91 | 228.80 | 115 | +2.40(+1.06%) |
Mar 23, 2018 | 230.90 | 230.90 | 226.40 | 226.40 | 2,633 | -2.70(-1.18%) |
Mar 22, 2018 | 227.65 | 229.10 | 226.00 | 229.10 | 199,517 | -1.32(-0.57%) |
Mar 21, 2018 | 231.95 | 231.95 | 228.12 | 230.42 | 433 | -0.09(-0.04%) |
Mar 20, 2018 | 230.65 | 230.65 | 228.35 | 230.51 | 35,714 | -1.57(-0.68%) |
Mar 19, 2018 | 231.55 | 232.50 | 229.35 | 232.08 | 46,249 | +2.73(+1.19%) |
Mar 16, 2018 | 229.50 | 231.55 | 229.35 | 229.35 | 426 | -2.51(-1.08%) |
Mar 15, 2018 | 234.11 | 234.11 | 231.25 | 231.86 | 1,870 | -9.17(-3.80%) |
Mar 14, 2018 | 244.00 | 244.00 | 241.15 | 241.03 | 736 | +0.51(+0.21%) |
Mar 13, 2018 | 242.45 | 242.45 | 240.08 | 240.52 | 257 | +0.02(+0.01%) |
Mar 12, 2018 | 239.95 | 240.50 | 239.95 | 240.50 | 275 | -1.95(-0.80%) |
Mar 09, 2018 | 242.60 | 242.60 | 239.79 | 242.45 | 49 | +3.38(+1.41%) |
Mar 08, 2018 | 239.05 | 241.40 | 239.05 | 239.07 | 1,920 | +0.19(+0.08%) |
Mar 07, 2018 | 240.40 | 241.60 | 238.88 | 238.88 | 328 | -0.64(-0.27%) |
Mar 06, 2018 | 239.52 | 239.52 | 239.52 | 239.52 | 1,996 | +1.52(+0.64%) |
Mar 05, 2018 | 237.02 | 238.50 | 237.02 | 238.00 | 249 | +4.20(+1.80%) |
Mar 02, 2018 | 232.24 | 234.30 | 232.19 | 233.80 | 417 | +2.79(+1.21%) |