Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 184.98 | 185.69 | 183.52 | 184.08 | 192,111 | -1.02(-0.55%) |
May 30, 2018 | 184.23 | 185.52 | 183.35 | 185.09 | 381,235 | +2.66(+1.46%) |
May 29, 2018 | 181.96 | 183.25 | 180.31 | 182.43 | 296,978 | -1.01(-0.55%) |
May 25, 2018 | 183.44 | 183.44 | 183.44 | 0 | -0.90(-0.49%) | |
May 24, 2018 | 183.76 | 184.63 | 182.96 | 184.34 | 133,668 | +0.63(+0.34%) |
May 23, 2018 | 181.98 | 184.07 | 181.98 | 183.71 | 177,883 | +0.73(+0.40%) |
May 22, 2018 | 183.97 | 184.77 | 182.47 | 182.98 | 440,996 | -0.76(-0.41%) |
May 21, 2018 | 180.71 | 183.96 | 180.71 | 183.74 | 294,273 | +3.91(+2.18%) |
May 18, 2018 | 179.83 | 181.18 | 179.18 | 179.83 | 209,222 | -0.25(-0.14%) |
May 17, 2018 | 179.89 | 181.34 | 179.56 | 180.07 | 148,689 | +0.21(+0.12%) |
May 16, 2018 | 179.12 | 180.41 | 178.24 | 179.86 | 215,451 | +0.86(+0.48%) |
May 15, 2018 | 177.61 | 179.83 | 177.26 | 179.00 | 367,405 | +0.22(+0.12%) |
May 14, 2018 | 180.14 | 180.37 | 177.10 | 178.78 | 308,484 | -1.04(-0.58%) |
May 11, 2018 | 179.84 | 180.67 | 179.14 | 179.82 | 232,625 | +0.07(+0.04%) |
May 10, 2018 | 179.31 | 181.19 | 179.04 | 179.74 | 227,131 | +0.56(+0.31%) |
May 09, 2018 | 177.17 | 179.72 | 176.56 | 179.18 | 289,347 | +2.56(+1.45%) |
May 08, 2018 | 174.04 | 176.69 | 173.65 | 176.62 | 283,173 | +2.38(+1.36%) |
May 07, 2018 | 173.01 | 174.84 | 173.01 | 174.25 | 383,272 | +1.63(+0.94%) |
May 04, 2018 | 170.00 | 173.65 | 168.62 | 172.62 | 469,193 | +2.49(+1.47%) |
May 03, 2018 | 168.56 | 171.42 | 167.86 | 170.13 | 469,098 | +0.84(+0.49%) |
May 02, 2018 | 171.75 | 172.48 | 169.12 | 169.29 | 530,861 | -2.38(-1.38%) |
May 01, 2018 | 171.62 | 172.30 | 170.42 | 171.66 | 355,025 | -0.41(-0.24%) |
Apr 30, 2018 | 174.28 | 175.73 | 171.99 | 172.07 | 284,034 | -2.07(-1.19%) |
Apr 27, 2018 | 176.63 | 176.63 | 173.74 | 174.14 | 237,380 | -2.37(-1.34%) |
Apr 26, 2018 | 176.16 | 177.79 | 174.90 | 176.50 | 252,816 | +0.70(+0.40%) |
Apr 25, 2018 | 175.40 | 177.29 | 174.83 | 175.80 | 340,072 | +0.11(+0.06%) |
Apr 24, 2018 | 175.51 | 178.81 | 174.52 | 175.69 | 462,017 | +1.19(+0.68%) |
Apr 23, 2018 | 175.58 | 175.59 | 174.00 | 174.50 | 548,414 | -0.73(-0.42%) |
Apr 20, 2018 | 176.50 | 177.01 | 174.58 | 175.23 | 401,521 | -1.70(-0.96%) |
Apr 19, 2018 | 178.36 | 179.31 | 176.58 | 176.93 | 377,735 | -1.60(-0.90%) |
Apr 18, 2018 | 179.79 | 180.13 | 177.64 | 178.53 | 562,735 | -0.29(-0.16%) |
Apr 17, 2018 | 179.53 | 181.70 | 177.66 | 178.82 | 460,600 | +0.17(+0.10%) |
Apr 16, 2018 | 180.72 | 181.15 | 178.40 | 178.65 | 343,801 | -1.04(-0.58%) |
Apr 13, 2018 | 181.71 | 182.02 | 179.48 | 179.69 | 308,316 | -0.85(-0.47%) |
Apr 12, 2018 | 179.70 | 181.78 | 179.70 | 180.54 | 308,645 | +1.48(+0.83%) |
Apr 11, 2018 | 178.62 | 179.85 | 178.41 | 179.05 | 342,405 | -1.10(-0.61%) |
Apr 10, 2018 | 180.08 | 182.40 | 178.54 | 180.15 | 430,278 | +2.17(+1.22%) |
Apr 09, 2018 | 177.55 | 179.79 | 177.00 | 177.99 | 399,479 | +1.78(+1.01%) |
Apr 06, 2018 | 177.66 | 179.47 | 174.82 | 176.20 | 326,639 | -2.82(-1.58%) |
Apr 05, 2018 | 179.32 | 180.53 | 177.80 | 179.03 | 342,749 | +0.70(+0.39%) |
Apr 04, 2018 | 177.54 | 179.22 | 176.20 | 178.32 | 429,012 | -1.87(-1.04%) |
Apr 03, 2018 | 179.44 | 180.77 | 177.59 | 180.20 | 410,507 | +1.72(+0.96%) |
Apr 02, 2018 | 180.92 | 181.71 | 175.21 | 178.48 | 450,586 | -2.98(-1.64%) |
Mar 29, 2018 | 181.46 | 181.46 | 181.46 | 0 | +0.89(+0.49%) | |
Mar 28, 2018 | 183.60 | 184.59 | 179.52 | 180.56 | 629,099 | -2.99(-1.63%) |
Mar 27, 2018 | 185.17 | 188.91 | 182.07 | 183.56 | 939,035 | -7.52(-3.93%) |
Mar 26, 2018 | 187.62 | 192.60 | 187.48 | 191.07 | 649,591 | +5.59(+3.01%) |
Mar 23, 2018 | 188.82 | 190.52 | 185.31 | 185.49 | 514,458 | -2.43(-1.29%) |
Mar 22, 2018 | 193.78 | 195.33 | 187.78 | 187.91 | 481,510 | -7.23(-3.71%) |
Mar 21, 2018 | 195.96 | 197.78 | 194.57 | 195.15 | 287,191 | -1.06(-0.54%) |
Mar 20, 2018 | 192.79 | 196.97 | 192.29 | 196.20 | 228,209 | +3.62(+1.88%) |
Mar 19, 2018 | 194.38 | 195.41 | 191.37 | 192.58 | 314,024 | -2.67(-1.37%) |
Mar 16, 2018 | 193.91 | 196.19 | 193.71 | 195.25 | 435,448 | +1.72(+0.89%) |
Mar 15, 2018 | 192.97 | 194.48 | 192.61 | 193.53 | 240,079 | +1.25(+0.65%) |
Mar 14, 2018 | 193.83 | 193.83 | 192.04 | 192.27 | 207,891 | -1.03(-0.53%) |
Mar 13, 2018 | 194.61 | 195.52 | 190.57 | 193.30 | 182,630 | -0.80(-0.41%) |
Mar 12, 2018 | 194.13 | 194.85 | 192.94 | 194.10 | 163,363 | -0.26(-0.14%) |
Mar 09, 2018 | 190.23 | 194.44 | 188.75 | 194.37 | 200,782 | +5.15(+2.72%) |
Mar 08, 2018 | 189.57 | 190.24 | 187.68 | 189.22 | 221,062 | -0.08(-0.04%) |
Mar 07, 2018 | 189.30 | 305,320 | -2.21(-1.15%) | |||
Mar 06, 2018 | 190.40 | 191.60 | 188.01 | 191.51 | 353,458 | +1.92(+1.01%) |
Mar 05, 2018 | 186.99 | 191.39 | 186.41 | 189.59 | 254,867 | +1.61(+0.86%) |
Mar 02, 2018 | 183.81 | 188.31 | 182.84 | 187.98 | 261,393 | +3.18(+1.72%) |