Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 205.18 | 210.14 | 204.97 | 207.49 | 4,215,247 | +2.20(+1.07%) |
May 30, 2018 | 206.76 | 207.46 | 205.24 | 205.29 | 3,260,463 | -0.24(-0.12%) |
May 29, 2018 | 204.67 | 206.70 | 204.53 | 205.53 | 3,435,342 | -0.28(-0.14%) |
May 25, 2018 | 205.81 | 205.81 | 205.81 | 0 | +5.35(+2.67%) | |
May 24, 2018 | 198.26 | 201.15 | 197.56 | 200.46 | 2,769,491 | +2.44(+1.23%) |
May 23, 2018 | 194.45 | 198.07 | 194.29 | 198.02 | 2,849,202 | +1.70(+0.87%) |
May 22, 2018 | 197.75 | 198.69 | 195.56 | 196.31 | 2,226,551 | -0.46(-0.23%) |
May 21, 2018 | 197.11 | 197.97 | 194.82 | 196.78 | 3,124,415 | +2.52(+1.30%) |
May 18, 2018 | 197.44 | 198.07 | 194.17 | 194.26 | 3,068,921 | -2.85(-1.45%) |
May 17, 2018 | 196.01 | 198.92 | 195.91 | 197.10 | 2,772,858 | -0.87(-0.44%) |
May 16, 2018 | 199.32 | 199.38 | 196.73 | 197.98 | 3,562,952 | -0.88(-0.44%) |
May 15, 2018 | 199.46 | 201.21 | 196.32 | 198.86 | 3,035,132 | -2.62(-1.30%) |
May 14, 2018 | 202.73 | 204.49 | 200.69 | 201.48 | 3,350,465 | +1.14(+0.57%) |
May 11, 2018 | 200.09 | 201.26 | 198.87 | 200.34 | 2,921,932 | -0.11(-0.05%) |
May 10, 2018 | 197.34 | 200.63 | 196.41 | 200.45 | 3,127,812 | +4.50(+2.29%) |
May 09, 2018 | 194.10 | 196.84 | 192.66 | 195.95 | 4,255,260 | -0.66(-0.34%) |
May 08, 2018 | 194.05 | 196.70 | 193.29 | 196.61 | 4,773,859 | +2.37(+1.22%) |
May 07, 2018 | 190.40 | 195.01 | 190.15 | 194.24 | 4,490,328 | +4.49(+2.36%) |
May 04, 2018 | 184.10 | 191.05 | 182.72 | 189.75 | 6,232,455 | +4.34(+2.34%) |
May 03, 2018 | 186.44 | 187.58 | 183.30 | 185.42 | 7,047,059 | -2.87(-1.53%) |
May 02, 2018 | 192.04 | 192.16 | 186.69 | 188.29 | 6,432,482 | -1.35(-0.71%) |
May 01, 2018 | 190.02 | 190.02 | 186.33 | 189.64 | 5,459,842 | +0.79(+0.42%) |
Apr 30, 2018 | 191.45 | 192.72 | 187.94 | 188.85 | 4,820,498 | -2.77(-1.44%) |
Apr 27, 2018 | 192.26 | 192.78 | 189.90 | 191.61 | 3,305,740 | +1.94(+1.02%) |
Apr 26, 2018 | 190.15 | 190.87 | 187.93 | 189.67 | 3,978,350 | +1.17(+0.62%) |
Apr 25, 2018 | 188.50 | 190.23 | 185.92 | 188.50 | 4,132,231 | +0.50(+0.27%) |
Apr 24, 2018 | 194.05 | 194.36 | 186.60 | 188.00 | 5,451,747 | -4.16(-2.17%) |
Apr 23, 2018 | 195.90 | 196.17 | 191.07 | 192.17 | 3,806,900 | -3.02(-1.55%) |
Apr 20, 2018 | 198.56 | 198.87 | 193.45 | 195.19 | 5,045,209 | -4.72(-2.36%) |
Apr 19, 2018 | 200.47 | 202.73 | 198.10 | 199.91 | 6,090,997 | -5.54(-2.70%) |
Apr 18, 2018 | 206.61 | 207.16 | 203.70 | 205.45 | 2,491,708 | -1.77(-0.85%) |
Apr 17, 2018 | 206.52 | 208.13 | 205.49 | 207.22 | 3,046,851 | +1.95(+0.95%) |
Apr 16, 2018 | 205.04 | 205.70 | 202.23 | 205.27 | 3,057,836 | +2.00(+0.98%) |
Apr 13, 2018 | 205.79 | 207.44 | 201.59 | 203.27 | 5,869,161 | +6.18(+3.14%) |
Apr 12, 2018 | 198.73 | 199.73 | 195.18 | 197.09 | 4,980,089 | -0.73(-0.37%) |
Apr 11, 2018 | 196.01 | 198.15 | 195.15 | 197.82 | 2,419,567 | +0.47(+0.24%) |
Apr 10, 2018 | 197.19 | 198.84 | 195.63 | 197.35 | 4,297,156 | +4.12(+2.13%) |
Apr 09, 2018 | 189.31 | 197.28 | 188.72 | 193.23 | 4,554,755 | +4.83(+2.56%) |
Apr 06, 2018 | 188.40 | 3,674,589 | -6.12(-3.15%) |