Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 200.95 | 202.16 | 198.81 | 199.27 | 3,357,454 | -1.73(-0.86%) |
May 30, 2018 | 199.14 | 201.29 | 197.98 | 201.00 | 1,340,486 | +3.25(+1.64%) |
May 29, 2018 | 199.61 | 199.61 | 196.58 | 197.76 | 1,535,411 | -3.44(-1.71%) |
May 25, 2018 | 201.19 | 201.19 | 201.19 | 0 | -1.68(-0.83%) | |
May 24, 2018 | 203.71 | 204.46 | 202.42 | 202.87 | 1,127,842 | -0.58(-0.29%) |
May 23, 2018 | 201.65 | 204.21 | 201.65 | 203.46 | 1,573,608 | +0.64(+0.31%) |
May 22, 2018 | 207.28 | 207.28 | 202.18 | 202.82 | 1,311,171 | -2.90(-1.41%) |
May 21, 2018 | 203.07 | 206.07 | 202.62 | 205.72 | 1,455,191 | +3.37(+1.67%) |
May 18, 2018 | 201.34 | 202.67 | 200.70 | 202.34 | 1,124,262 | +0.71(+0.35%) |
May 17, 2018 | 202.38 | 202.84 | 200.83 | 201.63 | 1,358,292 | -0.58(-0.29%) |
May 16, 2018 | 201.85 | 203.21 | 201.14 | 202.22 | 1,335,261 | +0.11(+0.05%) |
May 15, 2018 | 203.22 | 204.48 | 201.05 | 202.11 | 1,434,186 | -2.18(-1.07%) |
May 14, 2018 | 202.79 | 204.87 | 202.65 | 204.29 | 1,203,171 | +1.74(+0.86%) |
May 11, 2018 | 203.11 | 203.85 | 201.05 | 202.55 | 1,035,507 | -0.22(-0.11%) |
May 10, 2018 | 201.44 | 203.46 | 200.62 | 202.78 | 1,069,831 | +1.89(+0.94%) |
May 09, 2018 | 200.05 | 201.83 | 196.70 | 200.89 | 1,155,608 | +1.84(+0.92%) |
May 08, 2018 | 201.84 | 202.33 | 197.66 | 199.05 | 1,631,086 | -3.44(-1.70%) |
May 07, 2018 | 202.40 | 203.95 | 201.97 | 202.50 | 1,111,388 | +0.47(+0.23%) |
May 04, 2018 | 203.27 | 204.03 | 200.42 | 202.03 | 1,604,172 | -2.22(-1.09%) |
May 03, 2018 | 207.18 | 207.18 | 199.97 | 204.25 | 1,874,743 | -2.75(-1.33%) |
May 02, 2018 | 209.37 | 210.52 | 207.00 | 207.00 | 1,565,946 | -3.16(-1.51%) |
May 01, 2018 | 207.52 | 210.25 | 207.44 | 210.17 | 1,123,143 | +1.66(+0.79%) |
Apr 30, 2018 | 211.55 | 212.18 | 208.47 | 208.51 | 1,506,277 | -2.15(-1.02%) |
Apr 27, 2018 | 209.39 | 210.96 | 208.28 | 210.66 | 1,042,628 | +1.23(+0.59%) |
Apr 26, 2018 | 207.02 | 209.70 | 206.24 | 209.43 | 987,621 | +3.06(+1.48%) |
Apr 25, 2018 | 206.84 | 207.63 | 204.78 | 206.37 | 1,248,078 | -1.25(-0.60%) |
Apr 24, 2018 | 210.21 | 211.21 | 205.68 | 207.62 | 1,161,044 | -1.92(-0.92%) |
Apr 23, 2018 | 210.30 | 210.43 | 208.47 | 209.55 | 832,234 | +0.12(+0.06%) |
Apr 20, 2018 | 212.06 | 212.11 | 208.68 | 209.42 | 1,114,712 | -2.12(-1.00%) |
Apr 19, 2018 | 210.79 | 212.34 | 210.26 | 211.54 | 1,160,462 | +0.77(+0.36%) |
Apr 18, 2018 | 210.36 | 211.33 | 209.21 | 210.78 | 838,889 | +0.86(+0.41%) |
Apr 17, 2018 | 207.67 | 210.43 | 206.28 | 209.91 | 1,234,187 | +3.47(+1.68%) |
Apr 16, 2018 | 204.01 | 208.00 | 203.44 | 206.44 | 1,308,674 | +3.78(+1.86%) |
Apr 13, 2018 | 201.92 | 203.64 | 201.11 | 202.67 | 1,069,965 | +1.73(+0.86%) |
Apr 12, 2018 | 201.28 | 202.01 | 200.16 | 200.94 | 1,033,984 | +1.20(+0.60%) |
Apr 11, 2018 | 199.78 | 200.81 | 198.78 | 199.74 | 964,486 | -1.38(-0.69%) |
Apr 10, 2018 | 199.15 | 203.81 | 198.91 | 201.12 | 1,891,605 | +5.62(+2.87%) |
Apr 09, 2018 | 194.44 | 198.09 | 193.96 | 195.50 | 1,310,124 | +1.71(+0.88%) |
Apr 06, 2018 | 196.54 | 197.63 | 190.83 | 193.79 | 1,468,540 | -4.16(-2.10%) |
Apr 05, 2018 | 197.68 | 198.37 | 196.09 | 197.96 | 1,160,251 | +1.21(+0.62%) |
Apr 04, 2018 | 192.91 | 197.03 | 191.87 | 196.74 | 1,761,040 | +1.76(+0.90%) |
Apr 03, 2018 | 192.34 | 195.15 | 190.50 | 194.98 | 1,626,838 | +3.17(+1.65%) |
Apr 02, 2018 | 194.23 | 194.75 | 189.03 | 191.81 | 1,665,831 | -3.06(-1.57%) |
Mar 29, 2018 | 194.87 | 194.87 | 194.87 | 0 | +3.84(+2.01%) | |
Mar 28, 2018 | 192.27 | 193.22 | 190.46 | 191.03 | 1,069,701 | -0.53(-0.28%) |
Mar 27, 2018 | 194.07 | 195.14 | 190.39 | 191.56 | 1,514,349 | -2.01(-1.04%) |
Mar 26, 2018 | 191.52 | 193.88 | 189.82 | 193.57 | 1,278,069 | +4.18(+2.21%) |
Mar 23, 2018 | 192.57 | 193.53 | 189.20 | 189.38 | 1,960,035 | -2.38(-1.24%) |
Mar 22, 2018 | 195.54 | 197.22 | 191.68 | 191.77 | 1,133,308 | -4.72(-2.40%) |
Mar 21, 2018 | 198.20 | 198.43 | 195.96 | 196.49 | 838,499 | -1.26(-0.64%) |
Mar 20, 2018 | 198.06 | 198.81 | 196.89 | 197.75 | 796,708 | +0.33(+0.17%) |
Mar 19, 2018 | 200.72 | 201.03 | 196.10 | 197.41 | 1,292,049 | -3.36(-1.68%) |
Mar 16, 2018 | 201.79 | 202.33 | 200.72 | 200.78 | 1,613,999 | -0.79(-0.39%) |
Mar 15, 2018 | 201.41 | 203.25 | 200.50 | 201.57 | 995,657 | +0.57(+0.28%) |
Mar 14, 2018 | 201.94 | 202.27 | 199.79 | 201.00 | 1,461,714 | -0.30(-0.15%) |
Mar 13, 2018 | 204.12 | 204.20 | 201.07 | 201.30 | 1,062,771 | -1.48(-0.73%) |
Mar 12, 2018 | 204.58 | 204.85 | 202.55 | 202.78 | 1,182,177 | -0.56(-0.27%) |
Mar 09, 2018 | 201.85 | 204.35 | 200.08 | 203.34 | 1,625,623 | +2.41(+1.20%) |
Mar 08, 2018 | 196.87 | 201.44 | 196.86 | 200.93 | 1,247,079 | +4.58(+2.33%) |
Mar 07, 2018 | 196.71 | 196.35 | 1,129,583 | +1.92(+0.99%) | ||
Mar 06, 2018 | 195.30 | 196.64 | 192.91 | 194.44 | 1,631,184 | -0.28(-0.14%) |
Mar 05, 2018 | 194.47 | 195.66 | 192.91 | 194.71 | 1,983,676 | -0.34(-0.17%) |
Mar 02, 2018 | 194.13 | 196.02 | 193.75 | 195.06 | 1,131,575 | -0.42(-0.22%) |