Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.29 | 177.09 | 175.01 | 175.29 | 572,560 | -1.28(-0.73%) |
May 30, 2018 | 176.39 | 177.90 | 175.71 | 176.58 | 763,923 | +1.14(+0.65%) |
May 29, 2018 | 175.75 | 176.91 | 174.22 | 175.44 | 548,323 | -1.07(-0.60%) |
May 25, 2018 | 176.50 | 176.50 | 176.50 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.51 | 175.46 | 172.92 | 175.09 | 404,940 | +0.70(+0.40%) |
May 23, 2018 | 172.11 | 174.44 | 171.39 | 174.39 | 370,375 | +0.94(+0.54%) |
May 22, 2018 | 173.96 | 174.77 | 172.86 | 173.45 | 533,384 | +0.96(+0.56%) |
May 21, 2018 | 173.29 | 174.19 | 170.97 | 172.49 | 525,492 | +1.71(+1.00%) |
May 18, 2018 | 171.71 | 171.96 | 170.17 | 170.78 | 738,675 | -2.48(-1.43%) |
May 17, 2018 | 173.36 | 174.67 | 171.96 | 173.26 | 463,779 | -0.50(-0.29%) |
May 16, 2018 | 172.91 | 174.13 | 171.45 | 173.76 | 435,294 | +2.21(+1.29%) |
May 15, 2018 | 172.29 | 172.78 | 170.32 | 171.55 | 450,487 | -1.88(-1.08%) |
May 14, 2018 | 173.48 | 175.52 | 173.12 | 173.43 | 589,429 | +2.09(+1.22%) |
May 11, 2018 | 171.62 | 172.94 | 171.03 | 171.34 | 662,148 | -1.26(-0.73%) |
May 10, 2018 | 170.47 | 172.68 | 170.37 | 172.60 | 443,088 | +3.09(+1.82%) |
May 09, 2018 | 167.59 | 169.64 | 167.21 | 169.51 | 372,098 | +2.54(+1.52%) |
May 08, 2018 | 165.89 | 167.21 | 165.24 | 166.97 | 429,949 | +0.98(+0.59%) |
May 07, 2018 | 165.75 | 166.76 | 165.15 | 165.99 | 422,315 | +1.59(+0.97%) |
May 04, 2018 | 159.76 | 164.69 | 159.03 | 164.40 | 704,968 | +3.77(+2.35%) |
May 03, 2018 | 158.42 | 161.33 | 157.22 | 160.63 | 854,261 | +0.95(+0.60%) |
May 02, 2018 | 160.55 | 161.05 | 159.00 | 159.68 | 550,045 | -0.71(-0.44%) |
May 01, 2018 | 157.40 | 160.56 | 157.22 | 160.39 | 1,114,987 | +2.59(+1.64%) |
Apr 30, 2018 | 159.27 | 160.48 | 157.11 | 157.80 | 642,440 | -1.75(-1.10%) |
Apr 27, 2018 | 162.71 | 162.87 | 158.75 | 159.54 | 1,179,344 | -1.12(-0.70%) |
Apr 26, 2018 | 159.94 | 160.83 | 158.97 | 160.67 | 1,643,019 | +3.22(+2.04%) |
Apr 25, 2018 | 158.35 | 158.58 | 154.96 | 157.45 | 1,580,289 | -0.20(-0.12%) |
Apr 24, 2018 | 160.31 | 161.78 | 156.25 | 157.65 | 1,240,636 | -1.28(-0.81%) |
Apr 23, 2018 | 161.68 | 162.04 | 158.53 | 158.93 | 729,726 | -2.14(-1.33%) |
Apr 20, 2018 | 162.96 | 163.79 | 160.36 | 161.07 | 1,265,991 | -1.93(-1.18%) |
Apr 19, 2018 | 167.09 | 167.28 | 162.43 | 163.00 | 1,972,100 | -7.37(-4.33%) |
Apr 18, 2018 | 170.96 | 171.34 | 168.85 | 170.37 | 518,240 | -1.69(-0.98%) |
Apr 17, 2018 | 170.20 | 172.46 | 169.85 | 172.06 | 391,281 | +3.20(+1.89%) |
Apr 16, 2018 | 169.56 | 169.77 | 167.46 | 168.86 | 302,745 | +0.30(+0.18%) |
Apr 13, 2018 | 171.80 | 172.10 | 167.95 | 168.56 | 459,595 | -1.25(-0.74%) |
Apr 12, 2018 | 168.00 | 170.27 | 167.85 | 169.81 | 681,245 | +3.14(+1.89%) |
Apr 11, 2018 | 165.68 | 168.14 | 165.38 | 166.67 | 437,149 | +0.07(+0.04%) |
Apr 10, 2018 | 165.15 | 167.58 | 164.10 | 166.61 | 706,661 | +5.16(+3.20%) |
Apr 09, 2018 | 162.32 | 166.11 | 161.35 | 161.44 | 396,679 | +1.01(+0.63%) |
Apr 06, 2018 | 160.43 | 420,503 | -5.00(-3.02%) | |||
Apr 05, 2018 | 168.20 | 168.41 | 164.36 | 165.44 | 614,801 | -1.71(-1.02%) |
Apr 04, 2018 | 160.28 | 167.59 | 160.23 | 167.15 | 721,605 | +2.12(+1.29%) |
Apr 03, 2018 | 163.98 | 165.47 | 162.20 | 165.03 | 595,516 | +3.07(+1.89%) |
Apr 02, 2018 | 166.92 | 168.16 | 160.36 | 161.96 | 848,073 | -6.44(-3.82%) |
Mar 29, 2018 | 168.39 | 168.39 | 168.39 | 0 | +3.57(+2.17%) | |
Mar 28, 2018 | 167.31 | 168.84 | 164.09 | 164.82 | 1,062,384 | -3.65(-2.17%) |
Mar 27, 2018 | 176.25 | 176.74 | 167.04 | 168.47 | 1,148,268 | -6.43(-3.68%) |
Mar 26, 2018 | 171.84 | 174.95 | 169.65 | 174.90 | 855,300 | +7.00(+4.17%) |
Mar 23, 2018 | 173.37 | 173.69 | 167.83 | 167.90 | 1,371,288 | -5.78(-3.33%) |
Mar 22, 2018 | 175.62 | 177.45 | 173.53 | 173.68 | 624,602 | -4.70(-2.63%) |
Mar 21, 2018 | 177.84 | 180.67 | 177.61 | 178.38 | 492,951 | +0.34(+0.19%) |
Mar 20, 2018 | 177.12 | 178.62 | 176.88 | 178.04 | 271,727 | +1.30(+0.73%) |
Mar 19, 2018 | 178.55 | 179.39 | 174.24 | 176.74 | 993,411 | -3.44(-1.91%) |
Mar 16, 2018 | 180.50 | 181.25 | 179.98 | 180.18 | 369,639 | -0.07(-0.04%) |
Mar 15, 2018 | 180.87 | 181.43 | 179.32 | 180.25 | 383,223 | -0.14(-0.08%) |
Mar 14, 2018 | 181.41 | 181.41 | 178.75 | 180.39 | 585,968 | -0.02(-0.01%) |
Mar 13, 2018 | 184.37 | 185.60 | 179.63 | 180.41 | 1,510,523 | -2.83(-1.54%) |
Mar 12, 2018 | 182.65 | 184.17 | 182.07 | 183.24 | 664,281 | +1.92(+1.06%) |
Mar 09, 2018 | 179.06 | 181.39 | 178.64 | 181.32 | 566,514 | +3.69(+2.08%) |
Mar 08, 2018 | 178.52 | 178.62 | 176.65 | 177.63 | 409,574 | +0.16(+0.09%) |
Mar 07, 2018 | 177.69 | 177.47 | 416,885 | +0.57(+0.32%) | ||
Mar 06, 2018 | 175.94 | 177.39 | 175.02 | 176.90 | 635,259 | +2.62(+1.50%) |
Mar 05, 2018 | 171.81 | 175.12 | 171.03 | 174.28 | 446,742 | +1.55(+0.90%) |
Mar 02, 2018 | 167.92 | 173.05 | 167.53 | 172.73 | 497,364 | +2.88(+1.70%) |