Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 183.45 | 185.10 | 180.82 | 183.53 | 2,387,240 | +0.32(+0.17%) |
May 30, 2018 | 181.70 | 183.80 | 181.20 | 183.22 | 1,390,255 | +2.13(+1.18%) |
May 29, 2018 | 180.05 | 182.07 | 178.91 | 181.08 | 1,119,380 | -0.77(-0.42%) |
May 25, 2018 | 181.85 | 181.85 | 181.85 | 0 | +0.52(+0.29%) | |
May 24, 2018 | 182.29 | 182.72 | 181.15 | 181.32 | 870,271 | -0.90(-0.49%) |
May 23, 2018 | 180.42 | 182.34 | 179.73 | 182.22 | 1,331,876 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.59 | 179.95 | 181.54 | 1,276,417 | -0.28(-0.15%) |
May 21, 2018 | 180.05 | 183.89 | 179.60 | 181.82 | 2,662,300 | +4.82(+2.72%) |
May 18, 2018 | 177.69 | 179.82 | 176.00 | 177.00 | 1,409,044 | -0.89(-0.50%) |
May 17, 2018 | 180.48 | 181.99 | 177.19 | 177.89 | 1,838,540 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.26 | 177.39 | 180.26 | 1,786,638 | +2.19(+1.23%) |
May 15, 2018 | 178.71 | 179.32 | 175.70 | 178.06 | 2,019,003 | -0.66(-0.37%) |
May 14, 2018 | 182.28 | 183.24 | 178.08 | 178.73 | 2,814,249 | -3.75(-2.05%) |
May 11, 2018 | 187.47 | 187.93 | 182.11 | 182.48 | 2,036,920 | -5.47(-2.91%) |
May 10, 2018 | 186.30 | 188.85 | 183.56 | 187.94 | 2,947,501 | +2.15(+1.16%) |
May 09, 2018 | 178.59 | 185.84 | 177.74 | 185.80 | 3,379,007 | +6.96(+3.89%) |
May 08, 2018 | 178.69 | 180.18 | 178.09 | 178.84 | 1,290,203 | -0.15(-0.08%) |
May 07, 2018 | 179.85 | 180.44 | 177.32 | 178.99 | 2,076,896 | -0.47(-0.26%) |
May 04, 2018 | 177.71 | 182.17 | 177.54 | 179.45 | 2,479,278 | +0.74(+0.41%) |
May 03, 2018 | 177.94 | 179.35 | 175.56 | 178.72 | 1,909,940 | +0.55(+0.31%) |
May 02, 2018 | 178.35 | 180.41 | 176.57 | 178.17 | 1,947,528 | -0.76(-0.43%) |
May 01, 2018 | 175.74 | 179.49 | 175.36 | 178.93 | 3,070,769 | +5.28(+3.04%) |
Apr 30, 2018 | 173.46 | 175.64 | 172.69 | 173.65 | 2,465,055 | +1.01(+0.58%) |
Apr 27, 2018 | 172.83 | 175.00 | 171.12 | 172.65 | 2,206,240 | +0.79(+0.46%) |
Apr 26, 2018 | 170.89 | 172.26 | 167.93 | 171.85 | 2,505,482 | +1.28(+0.75%) |
Apr 25, 2018 | 172.70 | 173.91 | 167.15 | 170.57 | 4,730,990 | -6.63(-3.74%) |
Apr 24, 2018 | 180.69 | 181.55 | 174.31 | 177.21 | 4,264,192 | -3.02(-1.68%) |
Apr 23, 2018 | 180.01 | 180.99 | 176.81 | 180.23 | 1,905,215 | +0.68(+0.38%) |
Apr 20, 2018 | 178.28 | 180.11 | 177.38 | 179.55 | 2,040,165 | +0.80(+0.45%) |
Apr 19, 2018 | 180.59 | 181.11 | 177.53 | 178.75 | 1,977,636 | -1.18(-0.65%) |
Apr 18, 2018 | 178.56 | 181.22 | 177.93 | 179.92 | 1,980,405 | +2.11(+1.19%) |
Apr 17, 2018 | 177.24 | 178.87 | 175.99 | 177.81 | 2,216,645 | +1.82(+1.03%) |
Apr 16, 2018 | 172.07 | 176.05 | 170.09 | 175.99 | 2,023,641 | +4.56(+2.66%) |
Apr 13, 2018 | 174.80 | 175.19 | 170.35 | 171.43 | 1,584,116 | -2.64(-1.52%) |
Apr 12, 2018 | 168.67 | 175.34 | 168.08 | 174.07 | 3,362,230 | +6.35(+3.79%) |
Apr 11, 2018 | 169.90 | 171.13 | 167.53 | 167.72 | 1,265,802 | -3.22(-1.88%) |
Apr 10, 2018 | 170.68 | 171.74 | 169.30 | 170.94 | 2,124,673 | +2.70(+1.61%) |
Apr 09, 2018 | 166.95 | 169.81 | 165.11 | 168.23 | 2,033,703 | +1.76(+1.06%) |
Apr 06, 2018 | 170.72 | 172.22 | 164.91 | 166.47 | 3,012,441 | -2.56(-1.52%) |
Apr 05, 2018 | 168.20 | 170.83 | 166.76 | 169.04 | 1,732,238 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.85 | 163.93 | 167.49 | 2,168,085 | -0.67(-0.40%) |
Apr 03, 2018 | 170.72 | 171.15 | 165.42 | 168.16 | 2,164,907 | -0.65(-0.39%) |
Apr 02, 2018 | 172.34 | 173.75 | 166.90 | 168.81 | 2,745,176 | -1.27(-0.75%) |
Mar 29, 2018 | 170.08 | 170.08 | 170.08 | 0 | +5.89(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.48 | 161.41 | 164.19 | 2,425,544 | -1.58(-0.95%) |
Mar 27, 2018 | 167.09 | 170.86 | 164.71 | 165.76 | 3,166,741 | +0.68(+0.41%) |
Mar 26, 2018 | 165.91 | 167.23 | 162.28 | 165.08 | 2,693,533 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.97 | 162.68 | 164.04 | 6,351,855 | +0.32(+0.19%) |
Mar 22, 2018 | 164.78 | 167.17 | 162.34 | 163.72 | 4,003,488 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.56 | 166.87 | 6,090,971 | -4.92(-2.86%) |
Mar 20, 2018 | 169.39 | 173.29 | 168.83 | 171.79 | 1,862,329 | +2.40(+1.42%) |
Mar 19, 2018 | 171.33 | 171.33 | 168.17 | 169.39 | 1,573,239 | -2.93(-1.70%) |
Mar 16, 2018 | 174.20 | 174.52 | 171.48 | 172.32 | 2,177,824 | -1.35(-0.78%) |
Mar 15, 2018 | 172.54 | 175.00 | 172.26 | 173.67 | 1,654,407 | +0.92(+0.53%) |
Mar 14, 2018 | 173.40 | 174.68 | 171.30 | 172.75 | 2,158,055 | -0.18(-0.10%) |
Mar 13, 2018 | 178.78 | 178.84 | 172.27 | 172.93 | 4,036,730 | -5.95(-3.33%) |
Mar 12, 2018 | 176.47 | 179.37 | 175.51 | 178.88 | 5,316,213 | +2.71(+1.54%) |
Mar 09, 2018 | 176.48 | 179.77 | 171.99 | 176.17 | 10,087,747 | +9.12(+5.46%) |
Mar 08, 2018 | 161.57 | 168.37 | 160.05 | 167.05 | 6,748,624 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.07 | 1,635,591 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.41 | 156.03 | 152.97 | 155.55 | 1,338,003 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.49 | 147.98 | 153.95 | 3,005,946 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.49 | 146.00 | 152.08 | 4,447,060 | -0.34(-0.22%) |