Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 182.62 | 183.93 | 180.06 | 180.36 | 3,382,456 | -3.32(-1.81%) |
May 30, 2018 | 183.95 | 186.33 | 182.65 | 183.68 | 3,090,005 | +1.41(+0.77%) |
May 29, 2018 | 182.27 | 184.66 | 180.43 | 182.27 | 2,251,385 | -1.59(-0.87%) |
May 25, 2018 | 183.86 | 183.86 | 183.86 | 0 | -2.13(-1.14%) | |
May 24, 2018 | 185.25 | 186.52 | 182.73 | 185.99 | 2,333,844 | +0.96(+0.52%) |
May 23, 2018 | 182.00 | 185.63 | 181.83 | 185.03 | 2,164,169 | +0.30(+0.16%) |
May 22, 2018 | 184.06 | 186.86 | 183.84 | 184.73 | 3,052,873 | +2.83(+1.56%) |
May 21, 2018 | 181.41 | 182.87 | 178.83 | 181.90 | 2,784,970 | +3.99(+2.24%) |
May 18, 2018 | 177.69 | 180.09 | 174.90 | 177.91 | 5,768,806 | -7.13(-3.86%) |
May 17, 2018 | 187.17 | 187.81 | 183.59 | 185.05 | 2,863,176 | -3.26(-1.73%) |
May 16, 2018 | 185.12 | 189.47 | 184.44 | 188.30 | 2,476,983 | +4.30(+2.33%) |
May 15, 2018 | 185.12 | 185.93 | 181.81 | 184.01 | 2,110,941 | -1.67(-0.90%) |
May 14, 2018 | 186.66 | 191.04 | 184.93 | 185.68 | 3,673,802 | +2.26(+1.23%) |
May 11, 2018 | 184.22 | 186.35 | 182.82 | 183.43 | 2,137,697 | -2.24(-1.21%) |
May 10, 2018 | 183.13 | 186.01 | 182.62 | 185.66 | 2,076,920 | +3.91(+2.15%) |
May 09, 2018 | 178.01 | 182.04 | 177.60 | 181.76 | 2,624,777 | +4.42(+2.49%) |
May 08, 2018 | 175.28 | 178.15 | 174.79 | 177.34 | 2,360,365 | +1.25(+0.71%) |
May 07, 2018 | 178.47 | 179.24 | 175.39 | 176.08 | 3,632,089 | -1.81(-1.02%) |
May 04, 2018 | 171.09 | 179.18 | 170.76 | 177.89 | 3,607,021 | +5.50(+3.19%) |
May 03, 2018 | 170.87 | 173.40 | 168.92 | 172.40 | 2,396,693 | -0.08(-0.05%) |
May 02, 2018 | 173.18 | 174.69 | 171.36 | 172.48 | 2,411,139 | -0.79(-0.46%) |
May 01, 2018 | 167.58 | 173.44 | 167.22 | 173.27 | 3,112,892 | +4.85(+2.88%) |
Apr 30, 2018 | 170.50 | 171.90 | 167.42 | 168.42 | 3,283,526 | -2.00(-1.17%) |
Apr 27, 2018 | 174.99 | 175.36 | 168.91 | 170.42 | 3,345,619 | -2.86(-1.65%) |
Apr 26, 2018 | 173.72 | 175.64 | 171.84 | 173.28 | 3,968,061 | +3.39(+2.00%) |
Apr 25, 2018 | 169.26 | 172.53 | 165.33 | 169.88 | 3,433,093 | +0.77(+0.46%) |
Apr 24, 2018 | 176.44 | 177.87 | 166.19 | 169.11 | 5,532,002 | -5.50(-3.15%) |
Apr 23, 2018 | 176.10 | 178.74 | 173.31 | 174.61 | 3,831,692 | -0.05(-0.03%) |
Apr 20, 2018 | 173.56 | 177.52 | 172.91 | 174.65 | 5,472,842 | +1.38(+0.80%) |
Apr 19, 2018 | 180.72 | 183.05 | 171.81 | 173.27 | 9,639,483 | -12.18(-6.57%) |
Apr 18, 2018 | 182.23 | 186.16 | 178.83 | 185.45 | 10,010,305 | -7.79(-4.03%) |
Apr 17, 2018 | 188.59 | 193.71 | 187.71 | 193.24 | 6,647,809 | +7.99(+4.31%) |
Apr 16, 2018 | 186.79 | 187.39 | 183.47 | 185.25 | 2,130,964 | -0.17(-0.09%) |
Apr 13, 2018 | 189.80 | 189.82 | 184.54 | 185.42 | 2,374,959 | -2.07(-1.11%) |
Apr 12, 2018 | 185.49 | 188.33 | 184.06 | 187.49 | 3,388,949 | +4.70(+2.57%) |
Apr 11, 2018 | 180.42 | 185.16 | 179.93 | 182.80 | 2,690,822 | +0.63(+0.34%) |
Apr 10, 2018 | 181.02 | 183.89 | 178.49 | 182.17 | 2,981,547 | +6.42(+3.65%) |
Apr 09, 2018 | 175.49 | 181.76 | 174.84 | 175.75 | 2,918,803 | +2.25(+1.30%) |
Apr 06, 2018 | 173.74 | 178.62 | 172.09 | 173.51 | 3,432,617 | -3.98(-2.24%) |
Apr 05, 2018 | 184.45 | 185.12 | 174.93 | 177.48 | 3,878,487 | -6.05(-3.30%) |
Apr 04, 2018 | 173.37 | 184.44 | 173.37 | 183.53 | 4,064,473 | +3.37(+1.87%) |
Apr 03, 2018 | 180.12 | 181.62 | 176.50 | 180.17 | 2,946,587 | +3.73(+2.12%) |
Apr 02, 2018 | 183.37 | 184.65 | 174.14 | 176.44 | 3,900,259 | -8.45(-4.57%) |
Mar 29, 2018 | 184.89 | 184.89 | 184.89 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.68 | 183.61 | 176.79 | 178.57 | 3,871,047 | -5.83(-3.16%) |
Mar 27, 2018 | 199.52 | 199.72 | 182.62 | 184.40 | 4,715,590 | -11.23(-5.74%) |
Mar 26, 2018 | 191.71 | 195.69 | 188.63 | 195.63 | 3,799,552 | +11.22(+6.08%) |
Mar 23, 2018 | 194.80 | 196.93 | 184.34 | 184.41 | 5,739,628 | -11.09(-5.67%) |
Mar 22, 2018 | 200.67 | 202.88 | 195.35 | 195.50 | 3,566,952 | -8.61(-4.22%) |
Mar 21, 2018 | 201.92 | 207.33 | 201.14 | 204.11 | 3,919,776 | +4.69(+2.35%) |
Mar 20, 2018 | 198.84 | 201.30 | 198.35 | 199.43 | 2,443,252 | +1.41(+0.71%) |
Mar 19, 2018 | 198.72 | 199.34 | 192.98 | 198.01 | 4,502,863 | -3.95(-1.96%) |
Mar 16, 2018 | 204.02 | 204.77 | 201.39 | 201.96 | 2,742,379 | -1.06(-0.52%) |
Mar 15, 2018 | 203.86 | 206.59 | 202.54 | 203.02 | 2,687,852 | +0.40(+0.20%) |
Mar 14, 2018 | 202.95 | 205.79 | 201.18 | 202.62 | 3,615,174 | -1.21(-0.59%) |
Mar 13, 2018 | 209.35 | 213.76 | 202.43 | 203.83 | 5,434,008 | -4.26(-2.05%) |
Mar 12, 2018 | 205.22 | 209.32 | 202.95 | 208.09 | 5,415,785 | +3.37(+1.64%) |
Mar 09, 2018 | 195.01 | 205.75 | 194.70 | 204.72 | 7,314,552 | +11.11(+5.74%) |
Mar 08, 2018 | 194.76 | 195.61 | 191.98 | 193.61 | 4,127,214 | +0.91(+0.47%) |
Mar 07, 2018 | 193.26 | 192.70 | 6,173,932 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.14 | 190.66 | 181.57 | 189.24 | 8,372,209 | +8.86(+4.91%) |
Mar 05, 2018 | 175.05 | 181.57 | 173.60 | 180.38 | 3,624,536 | +3.78(+2.14%) |
Mar 02, 2018 | 167.99 | 176.92 | 165.37 | 176.59 | 3,057,776 | +4.05(+2.35%) |