Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.79 | 176.79 | 174.20 | 175.22 | 2,600,780 | -1.73(-0.98%) |
May 30, 2018 | 176.53 | 177.25 | 176.03 | 176.95 | 1,349,158 | +1.08(+0.62%) |
May 29, 2018 | 176.78 | 177.08 | 175.56 | 175.87 | 1,741,311 | -1.75(-0.99%) |
May 25, 2018 | 177.62 | 177.62 | 177.62 | 0 | +1.41(+0.80%) | |
May 24, 2018 | 176.34 | 176.68 | 174.57 | 176.21 | 1,161,214 | -0.22(-0.12%) |
May 23, 2018 | 176.13 | 176.66 | 175.45 | 176.43 | 1,283,869 | +0.13(+0.07%) |
May 22, 2018 | 176.96 | 178.07 | 176.30 | 176.30 | 2,360,221 | -0.51(-0.29%) |
May 21, 2018 | 176.97 | 176.97 | 175.73 | 176.80 | 1,189,772 | +0.91(+0.51%) |
May 18, 2018 | 176.16 | 176.65 | 175.34 | 175.90 | 1,567,765 | -0.22(-0.12%) |
May 17, 2018 | 176.56 | 177.14 | 175.81 | 176.12 | 1,455,100 | -0.44(-0.25%) |
May 16, 2018 | 176.59 | 177.03 | 175.78 | 176.56 | 1,466,020 | +0.37(+0.21%) |
May 15, 2018 | 176.75 | 176.95 | 175.77 | 176.19 | 1,619,180 | -0.72(-0.40%) |
May 14, 2018 | 173.91 | 176.98 | 172.93 | 176.90 | 3,450,016 | +3.13(+1.80%) |
May 11, 2018 | 170.13 | 173.77 | 168.23 | 173.77 | 3,221,314 | +4.06(+2.39%) |
May 10, 2018 | 170.11 | 171.23 | 169.27 | 169.71 | 1,642,338 | +0.02(+0.01%) |
May 09, 2018 | 169.92 | 170.95 | 169.16 | 169.69 | 1,999,231 | -0.26(-0.15%) |
May 08, 2018 | 170.31 | 170.59 | 169.31 | 169.95 | 1,976,015 | -0.57(-0.33%) |
May 07, 2018 | 171.50 | 171.81 | 170.47 | 170.52 | 2,043,377 | -0.86(-0.50%) |
May 04, 2018 | 170.79 | 172.34 | 170.14 | 171.37 | 2,038,009 | +0.13(+0.08%) |
May 03, 2018 | 175.42 | 175.42 | 170.67 | 171.24 | 3,761,129 | -4.60(-2.61%) |
May 02, 2018 | 177.92 | 178.08 | 175.20 | 175.84 | 2,446,312 | -1.95(-1.10%) |
May 01, 2018 | 178.74 | 179.75 | 177.43 | 177.79 | 1,931,088 | -0.34(-0.19%) |
Apr 30, 2018 | 180.07 | 177.94 | 178.13 | 1,920,575 | -0.83(-0.46%) | |
Apr 27, 2018 | 177.79 | 180.33 | 177.79 | 178.95 | 1,107,332 | +1.06(+0.59%) |
Apr 26, 2018 | 177.80 | 178.97 | 177.13 | 177.90 | 2,424,122 | -0.17(-0.09%) |
Apr 25, 2018 | 176.12 | 178.12 | 175.59 | 178.07 | 1,299,475 | +1.78(+1.01%) |
Apr 24, 2018 | 176.82 | 177.52 | 175.52 | 176.29 | 1,622,674 | +0.10(+0.06%) |
Apr 23, 2018 | 176.16 | 176.50 | 175.27 | 176.19 | 2,293,404 | +0.18(+0.10%) |
Apr 20, 2018 | 175.77 | 176.16 | 174.68 | 176.01 | 1,682,474 | +0.49(+0.28%) |
Apr 19, 2018 | 176.09 | 176.50 | 174.57 | 175.52 | 1,249,952 | -1.09(-0.62%) |
Apr 18, 2018 | 176.19 | 177.30 | 176.04 | 176.62 | 1,996,615 | +0.24(+0.14%) |
Apr 17, 2018 | 176.20 | 176.48 | 174.33 | 176.38 | 2,560,808 | +1.39(+0.80%) |
Apr 16, 2018 | 173.04 | 176.69 | 172.49 | 174.98 | 2,672,175 | +2.94(+1.71%) |
Apr 13, 2018 | 173.07 | 173.23 | 171.55 | 172.04 | 2,362,806 | -0.35(-0.20%) |
Apr 12, 2018 | 170.78 | 172.99 | 170.53 | 172.39 | 2,571,365 | +2.00(+1.17%) |
Apr 11, 2018 | 171.76 | 172.56 | 169.96 | 170.39 | 2,394,640 | -2.09(-1.21%) |
Apr 10, 2018 | 170.79 | 172.71 | 169.32 | 172.48 | 8,277,772 | +2.33(+1.37%) |
Apr 09, 2018 | 169.25 | 172.00 | 168.09 | 170.15 | 3,099,430 | +1.13(+0.67%) |
Apr 06, 2018 | 168.94 | 169.56 | 167.83 | 169.01 | 2,868,342 | -0.33(-0.19%) |
Apr 05, 2018 | 169.36 | 171.73 | 168.75 | 169.34 | 1,691,613 | +0.32(+0.19%) |
Apr 04, 2018 | 166.81 | 169.59 | 166.04 | 169.02 | 1,862,733 | +1.62(+0.97%) |
Apr 03, 2018 | 167.28 | 168.02 | 166.80 | 167.41 | 1,968,091 | +0.64(+0.39%) |
Apr 02, 2018 | 167.66 | 168.00 | 165.55 | 166.76 | 3,013,734 | -0.88(-0.53%) |
Mar 29, 2018 | 167.65 | 167.65 | 167.65 | 0 | -0.43(-0.25%) | |
Mar 28, 2018 | 167.59 | 169.01 | 167.02 | 168.07 | 1,585,976 | +1.06(+0.64%) |
Mar 27, 2018 | 169.38 | 169.58 | 166.66 | 167.01 | 2,194,547 | -2.37(-1.40%) |
Mar 26, 2018 | 167.42 | 169.63 | 167.02 | 169.38 | 1,346,985 | +2.62(+1.57%) |
Mar 23, 2018 | 168.17 | 168.45 | 166.71 | 166.76 | 1,542,380 | -1.33(-0.79%) |
Mar 22, 2018 | 168.19 | 169.18 | 167.68 | 168.09 | 1,694,237 | -0.55(-0.33%) |
Mar 21, 2018 | 169.93 | 170.72 | 168.54 | 168.65 | 1,996,096 | -1.61(-0.94%) |
Mar 20, 2018 | 170.91 | 171.38 | 169.64 | 170.25 | 1,816,268 | -0.43(-0.25%) |
Mar 19, 2018 | 172.51 | 172.86 | 170.16 | 170.68 | 1,416,470 | -1.83(-1.06%) |
Mar 16, 2018 | 173.48 | 173.79 | 172.46 | 172.52 | 1,915,778 | -0.68(-0.39%) |
Mar 15, 2018 | 175.09 | 175.44 | 172.75 | 173.19 | 1,888,691 | -2.01(-1.15%) |
Mar 14, 2018 | 176.16 | 176.26 | 174.75 | 175.20 | 1,902,975 | -0.81(-0.46%) |
Mar 13, 2018 | 176.04 | 176.20 | 175.46 | 176.02 | 2,352,735 | +0.37(+0.21%) |
Mar 12, 2018 | 175.98 | 176.69 | 175.65 | 175.65 | 3,367,555 | -0.31(-0.17%) |
Mar 09, 2018 | 175.39 | 176.59 | 174.73 | 175.96 | 1,618,798 | +1.12(+0.64%) |
Mar 08, 2018 | 177.06 | 177.10 | 174.20 | 174.84 | 3,398,049 | -2.37(-1.34%) |
Mar 07, 2018 | 177.21 | 177.21 | 2,114,483 | +0.41(+0.23%) | ||
Mar 06, 2018 | 177.17 | 177.24 | 176.17 | 176.80 | 1,357,879 | -0.23(-0.13%) |
Mar 05, 2018 | 175.78 | 177.48 | 175.32 | 177.03 | 1,750,808 | +0.92(+0.52%) |
Mar 02, 2018 | 174.81 | 176.41 | 174.15 | 176.11 | 1,397,705 | +1.07(+0.61%) |