Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 182.52 | 183.83 | 179.96 | 180.26 | 3,384,241 | -3.32(-1.81%) |
May 30, 2018 | 183.86 | 186.23 | 182.56 | 183.58 | 3,091,635 | +1.41(+0.77%) |
May 29, 2018 | 182.17 | 184.57 | 180.34 | 182.17 | 2,252,573 | -1.59(-0.87%) |
May 25, 2018 | 183.77 | 183.77 | 183.77 | 0 | -2.13(-1.14%) | |
May 24, 2018 | 185.15 | 186.42 | 182.64 | 185.89 | 2,335,075 | +0.96(+0.52%) |
May 23, 2018 | 181.90 | 185.53 | 181.74 | 184.93 | 2,165,311 | +0.30(+0.16%) |
May 22, 2018 | 183.97 | 186.76 | 183.74 | 184.63 | 3,054,483 | +2.83(+1.56%) |
May 21, 2018 | 181.32 | 182.77 | 178.74 | 181.80 | 2,786,439 | +3.98(+2.24%) |
May 18, 2018 | 177.60 | 179.99 | 174.81 | 177.82 | 5,771,850 | -7.13(-3.86%) |
May 17, 2018 | 187.07 | 187.71 | 183.49 | 184.95 | 2,864,686 | -3.26(-1.73%) |
May 16, 2018 | 185.02 | 189.37 | 184.34 | 188.21 | 2,478,289 | +4.29(+2.33%) |
May 15, 2018 | 185.02 | 185.83 | 181.71 | 183.91 | 2,112,054 | -1.67(-0.90%) |
May 14, 2018 | 186.56 | 190.94 | 184.83 | 185.59 | 3,675,740 | +2.26(+1.23%) |
May 11, 2018 | 184.12 | 186.25 | 182.73 | 183.33 | 2,138,824 | -2.24(-1.21%) |
May 10, 2018 | 183.04 | 185.91 | 182.53 | 185.57 | 2,078,016 | +3.90(+2.15%) |
May 09, 2018 | 177.92 | 181.94 | 177.50 | 181.66 | 2,626,161 | +4.42(+2.49%) |
May 08, 2018 | 175.19 | 178.05 | 174.70 | 177.24 | 2,361,610 | +1.25(+0.71%) |
May 07, 2018 | 178.38 | 179.15 | 175.30 | 175.99 | 3,634,005 | -1.81(-1.02%) |
May 04, 2018 | 171.00 | 179.08 | 170.67 | 177.80 | 3,608,924 | +5.49(+3.19%) |
May 03, 2018 | 170.78 | 173.31 | 168.83 | 172.31 | 2,397,957 | -0.08(-0.05%) |
May 02, 2018 | 173.09 | 174.60 | 171.27 | 172.39 | 2,412,411 | -0.79(-0.46%) |
May 01, 2018 | 167.49 | 173.35 | 167.13 | 173.18 | 3,114,534 | +4.85(+2.88%) |
Apr 30, 2018 | 170.41 | 171.81 | 167.33 | 168.33 | 3,285,258 | -2.00(-1.17%) |
Apr 27, 2018 | 174.90 | 175.27 | 168.82 | 170.33 | 3,347,384 | -2.86(-1.65%) |
Apr 26, 2018 | 173.63 | 175.54 | 171.75 | 173.19 | 3,970,154 | +3.39(+2.00%) |
Apr 25, 2018 | 169.18 | 172.44 | 165.25 | 169.79 | 3,434,904 | +0.77(+0.46%) |
Apr 24, 2018 | 176.34 | 177.77 | 166.10 | 169.02 | 5,534,920 | -5.49(-3.15%) |
Apr 23, 2018 | 176.01 | 178.65 | 173.22 | 174.51 | 3,833,714 | -0.05(-0.03%) |
Apr 20, 2018 | 173.47 | 177.43 | 172.81 | 174.56 | 5,475,729 | +1.38(+0.80%) |
Apr 19, 2018 | 180.63 | 182.96 | 171.72 | 173.18 | 9,644,568 | -12.17(-6.57%) |
Apr 18, 2018 | 182.13 | 186.07 | 178.74 | 185.35 | 10,015,585 | -7.79(-4.03%) |
Apr 17, 2018 | 188.49 | 193.61 | 187.61 | 193.13 | 6,651,316 | +7.99(+4.31%) |
Apr 16, 2018 | 186.69 | 187.29 | 183.38 | 185.15 | 2,132,088 | -0.17(-0.09%) |
Apr 13, 2018 | 189.70 | 189.72 | 184.44 | 185.32 | 2,376,212 | -2.07(-1.11%) |
Apr 12, 2018 | 185.39 | 188.23 | 183.97 | 187.40 | 3,390,737 | +4.69(+2.57%) |
Apr 11, 2018 | 180.33 | 185.07 | 179.84 | 182.70 | 2,692,241 | +0.63(+0.34%) |
Apr 10, 2018 | 180.93 | 183.79 | 178.40 | 182.07 | 2,983,120 | +6.41(+3.65%) |
Apr 09, 2018 | 175.40 | 181.66 | 174.74 | 175.66 | 2,920,343 | +2.25(+1.30%) |
Apr 06, 2018 | 173.65 | 178.53 | 172.00 | 173.41 | 3,434,428 | -3.97(-2.24%) |
Apr 05, 2018 | 184.36 | 185.02 | 174.83 | 177.39 | 3,880,533 | -6.05(-3.30%) |
Apr 04, 2018 | 173.28 | 184.34 | 173.28 | 183.44 | 4,066,617 | +3.36(+1.87%) |
Apr 03, 2018 | 180.03 | 181.53 | 176.41 | 180.07 | 2,948,142 | +3.73(+2.12%) |
Apr 02, 2018 | 183.28 | 184.55 | 174.05 | 176.34 | 3,902,317 | -8.45(-4.57%) |
Mar 29, 2018 | 184.79 | 184.79 | 184.79 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.58 | 183.51 | 176.70 | 178.47 | 3,873,089 | -5.83(-3.16%) |
Mar 27, 2018 | 199.41 | 199.62 | 182.52 | 184.30 | 4,718,078 | -11.22(-5.74%) |
Mar 26, 2018 | 191.61 | 195.58 | 188.53 | 195.53 | 3,801,557 | +11.22(+6.09%) |
Mar 23, 2018 | 194.70 | 196.83 | 184.25 | 184.31 | 5,742,655 | -11.09(-5.67%) |
Mar 22, 2018 | 200.57 | 202.78 | 195.25 | 195.40 | 3,568,834 | -8.60(-4.22%) |
Mar 21, 2018 | 201.81 | 207.22 | 201.03 | 204.00 | 3,921,844 | +4.68(+2.35%) |
Mar 20, 2018 | 198.74 | 201.19 | 198.25 | 199.32 | 2,444,541 | +1.41(+0.71%) |
Mar 19, 2018 | 198.62 | 199.24 | 192.88 | 197.91 | 4,505,238 | -3.95(-1.96%) |
Mar 16, 2018 | 203.91 | 204.66 | 201.28 | 201.86 | 2,743,826 | -1.06(-0.52%) |
Mar 15, 2018 | 203.75 | 206.48 | 202.43 | 202.91 | 2,689,270 | +0.40(+0.20%) |
Mar 14, 2018 | 202.84 | 205.68 | 201.07 | 202.51 | 3,617,081 | -1.21(-0.59%) |
Mar 13, 2018 | 209.24 | 213.65 | 202.32 | 203.72 | 5,436,875 | -4.26(-2.05%) |
Mar 12, 2018 | 205.11 | 209.21 | 202.84 | 207.98 | 5,418,642 | +3.37(+1.64%) |
Mar 09, 2018 | 194.91 | 205.64 | 194.60 | 204.61 | 7,318,410 | +11.11(+5.74%) |
Mar 08, 2018 | 194.65 | 195.51 | 191.88 | 193.51 | 4,129,391 | +0.91(+0.47%) |
Mar 07, 2018 | 193.16 | 192.60 | 6,177,189 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.05 | 190.56 | 181.47 | 189.14 | 8,376,625 | +8.86(+4.91%) |
Mar 05, 2018 | 174.96 | 181.48 | 173.51 | 180.28 | 3,626,448 | +3.78(+2.14%) |
Mar 02, 2018 | 167.90 | 176.82 | 165.28 | 176.50 | 3,059,389 | +4.05(+2.35%) |