Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 195.00 | 200.63 | 194.50 | 200.12 | 186,084 | +5.33(+2.74%) |
May 30, 2018 | 192.70 | 197.30 | 192.16 | 194.79 | 245,259 | +2.34(+1.22%) |
May 29, 2018 | 189.17 | 192.80 | 186.90 | 192.45 | 164,276 | +2.75(+1.45%) |
May 25, 2018 | 189.70 | 189.70 | 189.70 | 0 | +1.84(+0.98%) | |
May 24, 2018 | 193.49 | 193.90 | 187.35 | 187.86 | 261,910 | -5.12(-2.65%) |
May 23, 2018 | 195.51 | 196.93 | 191.22 | 192.98 | 177,368 | -0.50(-0.26%) |
May 22, 2018 | 193.45 | 196.00 | 190.68 | 193.48 | 209,717 | +0.28(+0.14%) |
May 21, 2018 | 195.18 | 202.88 | 189.81 | 193.20 | 529,521 | -1.35(-0.69%) |
May 18, 2018 | 189.00 | 195.00 | 186.50 | 194.55 | 234,485 | +5.44(+2.88%) |
May 17, 2018 | 182.76 | 190.16 | 181.03 | 189.11 | 239,862 | +6.62(+3.63%) |
May 16, 2018 | 187.38 | 189.14 | 181.52 | 182.49 | 222,421 | -4.50(-2.41%) |
May 15, 2018 | 186.59 | 187.41 | 180.52 | 186.99 | 452,869 | -0.04(-0.02%) |
May 14, 2018 | 179.98 | 194.70 | 178.18 | 187.03 | 987,572 | +12.89(+7.40%) |
May 11, 2018 | 172.00 | 179.47 | 172.00 | 174.14 | 355,435 | +4.14(+2.44%) |
May 10, 2018 | 180.00 | 189.18 | 167.91 | 170.00 | 563,143 | -9.48(-5.28%) |
May 09, 2018 | 179.44 | 180.88 | 178.58 | 179.48 | 162,055 | +0.22(+0.12%) |
May 08, 2018 | 178.58 | 181.88 | 177.57 | 179.26 | 147,330 | +0.12(+0.07%) |
May 07, 2018 | 181.29 | 182.96 | 178.00 | 179.14 | 157,925 | -1.77(-0.98%) |
May 04, 2018 | 182.12 | 183.97 | 179.25 | 180.91 | 134,272 | -3.29(-1.79%) |
May 03, 2018 | 180.00 | 186.46 | 176.75 | 184.20 | 336,443 | +2.91(+1.61%) |
May 02, 2018 | 171.30 | 187.90 | 171.30 | 181.29 | 549,863 | +10.18(+5.95%) |
May 01, 2018 | 169.57 | 173.76 | 168.65 | 171.11 | 187,723 | +1.53(+0.90%) |
Apr 30, 2018 | 174.27 | 175.84 | 169.44 | 169.58 | 206,976 | -4.27(-2.46%) |
Apr 27, 2018 | 169.61 | 174.97 | 169.14 | 173.85 | 130,794 | +4.17(+2.46%) |
Apr 26, 2018 | 167.25 | 170.22 | 165.68 | 169.68 | 244,503 | +3.68(+2.22%) |
Apr 25, 2018 | 168.37 | 169.76 | 160.52 | 166.00 | 326,227 | -3.79(-2.23%) |
Apr 24, 2018 | 170.49 | 170.88 | 168.84 | 169.79 | 249,359 | +0.15(+0.09%) |
Apr 23, 2018 | 168.67 | 171.39 | 168.57 | 169.64 | 243,612 | +1.65(+0.98%) |
Apr 20, 2018 | 170.71 | 171.82 | 166.70 | 167.99 | 417,093 | -3.73(-2.17%) |
Apr 19, 2018 | 168.28 | 173.35 | 168.28 | 171.72 | 399,691 | +2.59(+1.53%) |
Apr 18, 2018 | 166.52 | 172.90 | 165.51 | 169.13 | 533,803 | +2.91(+1.75%) |
Apr 17, 2018 | 168.29 | 169.99 | 165.33 | 166.22 | 191,377 | -0.40(-0.24%) |
Apr 16, 2018 | 168.83 | 169.23 | 165.05 | 166.62 | 181,819 | -1.60(-0.95%) |
Apr 13, 2018 | 171.42 | 172.45 | 167.01 | 168.22 | 235,058 | -3.31(-1.93%) |
Apr 12, 2018 | 173.59 | 173.60 | 171.16 | 171.53 | 326,414 | -0.29(-0.17%) |
Apr 11, 2018 | 174.00 | 176.97 | 171.51 | 171.82 | 319,486 | -2.22(-1.28%) |
Apr 10, 2018 | 167.30 | 174.39 | 167.30 | 174.04 | 236,520 | +7.81(+4.70%) |
Apr 09, 2018 | 165.02 | 169.23 | 164.02 | 166.23 | 249,510 | +1.75(+1.06%) |
Apr 06, 2018 | 161.64 | 164.99 | 161.44 | 164.48 | 269,531 | +0.13(+0.08%) |
Apr 05, 2018 | 166.57 | 167.00 | 162.91 | 164.35 | 125,774 | -0.57(-0.35%) |
Apr 04, 2018 | 161.19 | 165.48 | 159.00 | 164.92 | 402,036 | -0.08(-0.05%) |
Apr 03, 2018 | 165.54 | 167.50 | 162.09 | 165.00 | 440,290 | -0.32(-0.19%) |
Apr 02, 2018 | 166.32 | 167.78 | 163.00 | 165.32 | 679,346 | -2.68(-1.60%) |
Mar 29, 2018 | 168.00 | 168.00 | 168.00 | 0 | +3.99(+2.43%) | |
Mar 28, 2018 | 164.91 | 165.00 | 161.26 | 164.01 | 505,772 | -1.09(-0.66%) |
Mar 27, 2018 | 166.83 | 167.62 | 162.70 | 165.10 | 535,634 | +0.38(+0.23%) |
Mar 26, 2018 | 165.70 | 166.00 | 159.22 | 164.72 | 271,008 | +6.71(+4.25%) |
Mar 23, 2018 | 165.01 | 166.86 | 155.75 | 158.01 | 505,067 | -6.37(-3.88%) |
Mar 22, 2018 | 175.52 | 175.94 | 158.30 | 164.38 | 1,218,444 | -12.84(-7.25%) |
Mar 21, 2018 | 173.35 | 182.79 | 171.68 | 177.22 | 693,370 | +5.05(+2.93%) |
Mar 20, 2018 | 165.09 | 177.00 | 164.72 | 172.17 | 646,588 | +8.56(+5.23%) |
Mar 19, 2018 | 156.09 | 166.00 | 155.16 | 163.61 | 655,985 | +5.46(+3.45%) |
Mar 16, 2018 | 154.95 | 158.15 | 154.95 | 158.15 | 722,346 | +1.62(+1.03%) |
Mar 15, 2018 | 154.07 | 157.99 | 154.07 | 156.53 | 478,606 | +2.73(+1.78%) |
Mar 14, 2018 | 155.39 | 161.91 | 153.04 | 153.80 | 408,097 | -1.68(-1.08%) |
Mar 13, 2018 | 154.91 | 156.71 | 152.02 | 155.48 | 321,054 | +1.18(+0.76%) |
Mar 12, 2018 | 152.21 | 154.98 | 150.28 | 154.30 | 452,289 | +2.33(+1.53%) |
Mar 09, 2018 | 150.98 | 154.88 | 150.98 | 151.97 | 341,285 | +1.68(+1.12%) |
Mar 08, 2018 | 154.95 | 155.22 | 150.04 | 150.29 | 1,042,623 | -4.18(-2.71%) |
Mar 07, 2018 | 155.36 | 154.47 | 274,669 | +2.02(+1.33%) | ||
Mar 06, 2018 | 152.62 | 157.86 | 150.01 | 152.45 | 360,204 | +0.97(+0.64%) |
Mar 05, 2018 | 147.43 | 153.89 | 144.07 | 151.48 | 481,524 | +0.76(+0.50%) |
Mar 02, 2018 | 140.61 | 151.31 | 139.21 | 150.72 | 716,036 | +6.99(+4.86%) |