Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.30 | 177.95 | 175.45 | 175.81 | 494,088 | -0.75(-0.42%) |
May 30, 2018 | 175.52 | 178.76 | 174.64 | 176.56 | 835,970 | +2.48(+1.42%) |
May 29, 2018 | 176.16 | 177.86 | 171.51 | 174.08 | 1,061,408 | -3.30(-1.86%) |
May 25, 2018 | 177.38 | 177.38 | 177.38 | 0 | -1.52(-0.85%) | |
May 24, 2018 | 178.26 | 179.86 | 176.78 | 178.90 | 348,229 | +0.08(+0.04%) |
May 23, 2018 | 177.59 | 178.83 | 176.43 | 178.82 | 287,747 | +0.88(+0.49%) |
May 22, 2018 | 183.53 | 183.81 | 177.68 | 177.94 | 309,057 | -5.47(-2.98%) |
May 21, 2018 | 183.14 | 184.34 | 182.22 | 183.41 | 728,231 | +1.82(+1.00%) |
May 18, 2018 | 180.96 | 181.94 | 179.70 | 181.59 | 336,792 | +1.10(+0.61%) |
May 17, 2018 | 180.13 | 182.33 | 179.92 | 180.49 | 337,579 | -0.25(-0.14%) |
May 16, 2018 | 178.99 | 181.93 | 178.99 | 180.74 | 220,885 | +1.41(+0.79%) |
May 15, 2018 | 176.44 | 179.50 | 175.55 | 179.33 | 277,041 | +2.50(+1.41%) |
May 14, 2018 | 176.94 | 178.46 | 176.56 | 176.83 | 409,919 | +0.42(+0.24%) |
May 11, 2018 | 175.29 | 176.83 | 174.40 | 176.41 | 246,732 | +1.42(+0.81%) |
May 10, 2018 | 172.35 | 175.95 | 171.73 | 174.99 | 288,675 | +2.79(+1.62%) |
May 09, 2018 | 170.67 | 172.84 | 170.26 | 172.20 | 494,133 | +1.97(+1.16%) |
May 08, 2018 | 171.45 | 171.75 | 169.29 | 170.23 | 477,227 | -1.22(-0.71%) |
May 07, 2018 | 169.48 | 172.19 | 167.80 | 171.45 | 424,929 | +2.96(+1.76%) |
May 04, 2018 | 167.37 | 169.20 | 164.30 | 168.49 | 581,768 | +1.37(+0.82%) |
May 03, 2018 | 163.96 | 170.89 | 163.96 | 167.12 | 982,444 | +5.84(+3.62%) |
May 02, 2018 | 165.47 | 167.32 | 160.68 | 161.28 | 580,043 | -4.20(-2.54%) |
May 01, 2018 | 161.31 | 165.60 | 160.62 | 165.48 | 305,366 | +3.56(+2.20%) |
Apr 30, 2018 | 161.99 | 163.70 | 161.72 | 161.92 | 324,664 | +0.40(+0.25%) |
Apr 27, 2018 | 160.46 | 161.77 | 159.52 | 161.52 | 317,856 | +2.06(+1.29%) |
Apr 26, 2018 | 160.24 | 163.98 | 159.27 | 159.46 | 317,107 | +2.28(+1.45%) |
Apr 25, 2018 | 159.77 | 159.77 | 156.91 | 157.18 | 349,587 | -2.50(-1.57%) |
Apr 24, 2018 | 163.24 | 164.75 | 158.94 | 159.68 | 192,021 | -2.58(-1.59%) |
Apr 23, 2018 | 162.35 | 163.61 | 161.41 | 162.26 | 149,069 | +0.61(+0.38%) |
Apr 20, 2018 | 162.89 | 164.17 | 161.25 | 161.65 | 124,470 | -1.43(-0.88%) |
Apr 19, 2018 | 163.13 | 163.61 | 161.81 | 163.08 | 308,060 | -0.49(-0.30%) |
Apr 18, 2018 | 162.93 | 165.58 | 162.74 | 163.57 | 307,881 | +1.39(+0.86%) |
Apr 17, 2018 | 162.59 | 163.91 | 161.95 | 162.18 | 209,699 | +0.19(+0.12%) |
Apr 16, 2018 | 161.00 | 162.49 | 160.11 | 161.99 | 210,051 | +1.84(+1.15%) |
Apr 13, 2018 | 160.94 | 161.23 | 159.07 | 160.15 | 352,799 | +0.16(+0.10%) |
Apr 12, 2018 | 158.33 | 160.61 | 157.76 | 159.99 | 211,902 | +2.23(+1.41%) |
Apr 11, 2018 | 155.06 | 158.45 | 155.06 | 157.76 | 275,254 | +1.87(+1.20%) |
Apr 10, 2018 | 155.30 | 157.19 | 153.36 | 155.89 | 370,457 | +3.34(+2.19%) |
Apr 09, 2018 | 154.06 | 155.27 | 152.22 | 152.55 | 361,190 | -0.72(-0.47%) |
Apr 06, 2018 | 157.80 | 158.49 | 152.92 | 153.27 | 254,341 | -5.76(-3.62%) |
Apr 05, 2018 | 158.65 | 159.60 | 157.43 | 159.03 | 260,600 | +0.90(+0.57%) |
Apr 04, 2018 | 154.63 | 158.63 | 150.91 | 158.13 | 294,758 | -0.14(-0.09%) |
Apr 03, 2018 | 157.32 | 159.34 | 153.50 | 158.27 | 380,236 | +1.75(+1.12%) |
Apr 02, 2018 | 156.60 | 158.98 | 154.94 | 156.52 | 432,147 | -0.10(-0.06%) |
Mar 29, 2018 | 156.62 | 156.62 | 156.62 | 0 | +4.05(+2.65%) | |
Mar 28, 2018 | 153.05 | 153.73 | 150.48 | 152.57 | 224,809 | -0.33(-0.22%) |
Mar 27, 2018 | 155.03 | 156.95 | 152.11 | 152.90 | 378,704 | -2.07(-1.34%) |
Mar 26, 2018 | 153.29 | 155.08 | 149.93 | 154.97 | 299,323 | +3.61(+2.39%) |
Mar 23, 2018 | 154.92 | 156.19 | 151.30 | 151.36 | 264,533 | -3.55(-2.29%) |
Mar 22, 2018 | 159.22 | 160.32 | 154.83 | 154.91 | 284,116 | -5.99(-3.72%) |
Mar 21, 2018 | 159.86 | 163.25 | 159.59 | 160.90 | 267,388 | +1.14(+0.71%) |
Mar 20, 2018 | 159.22 | 161.89 | 158.25 | 159.76 | 258,641 | +0.35(+0.22%) |
Mar 19, 2018 | 158.85 | 159.87 | 156.78 | 159.41 | 243,967 | +0.02(+0.01%) |
Mar 16, 2018 | 158.54 | 160.65 | 157.91 | 159.39 | 413,780 | +1.16(+0.73%) |
Mar 15, 2018 | 159.61 | 159.61 | 157.13 | 158.23 | 307,789 | -0.43(-0.27%) |
Mar 14, 2018 | 158.27 | 158.98 | 157.56 | 158.66 | 379,773 | +0.88(+0.56%) |
Mar 13, 2018 | 159.78 | 160.18 | 156.81 | 157.78 | 185,683 | -1.74(-1.09%) |
Mar 12, 2018 | 159.66 | 161.06 | 158.85 | 159.52 | 222,666 | -0.24(-0.15%) |
Mar 09, 2018 | 156.80 | 159.81 | 156.57 | 159.76 | 312,763 | +4.18(+2.69%) |
Mar 08, 2018 | 157.71 | 157.78 | 154.94 | 155.58 | 213,938 | -1.84(-1.17%) |
Mar 07, 2018 | 155.77 | 157.42 | 373,776 | +0.01(+0.01%) | ||
Mar 06, 2018 | 155.94 | 158.07 | 155.62 | 157.41 | 301,888 | +1.79(+1.15%) |
Mar 05, 2018 | 153.42 | 156.96 | 152.72 | 155.62 | 423,260 | +1.47(+0.95%) |
Mar 02, 2018 | 149.76 | 154.64 | 149.12 | 154.15 | 253,541 | +3.03(+2.01%) |