Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 196.54 | 197.16 | 193.76 | 194.10 | 245,882 | -2.82(-1.43%) |
May 30, 2018 | 194.64 | 197.75 | 194.64 | 196.92 | 142,133 | +3.05(+1.57%) |
May 29, 2018 | 195.68 | 195.68 | 192.92 | 193.87 | 271,174 | -2.75(-1.40%) |
May 25, 2018 | 196.62 | 196.62 | 196.62 | 0 | +0.84(+0.43%) | |
May 24, 2018 | 193.16 | 196.20 | 193.16 | 195.78 | 207,605 | +2.23(+1.15%) |
May 23, 2018 | 192.93 | 193.55 | 191.81 | 193.55 | 153,692 | -0.14(-0.07%) |
May 22, 2018 | 197.08 | 197.08 | 193.58 | 193.69 | 370,038 | -2.36(-1.20%) |
May 21, 2018 | 194.45 | 196.89 | 193.43 | 196.05 | 247,126 | +2.45(+1.27%) |
May 18, 2018 | 193.78 | 194.02 | 192.68 | 193.60 | 74,728 | -0.13(-0.07%) |
May 17, 2018 | 193.28 | 195.13 | 193.28 | 193.73 | 186,947 | +0.75(+0.39%) |
May 16, 2018 | 191.15 | 194.00 | 191.15 | 192.98 | 101,009 | +1.66(+0.87%) |
May 15, 2018 | 191.88 | 191.88 | 190.76 | 191.32 | 146,559 | -0.81(-0.42%) |
May 14, 2018 | 193.37 | 194.49 | 191.77 | 192.13 | 262,185 | -1.04(-0.54%) |
May 11, 2018 | 191.51 | 193.77 | 191.04 | 193.17 | 249,887 | +2.01(+1.05%) |
May 10, 2018 | 189.73 | 191.45 | 189.50 | 191.16 | 233,251 | +1.90(+1.00%) |
May 09, 2018 | 188.48 | 189.82 | 188.15 | 189.26 | 169,994 | +1.19(+0.63%) |
May 08, 2018 | 186.10 | 189.49 | 186.10 | 188.07 | 152,595 | +1.41(+0.76%) |
May 07, 2018 | 187.69 | 187.75 | 186.21 | 186.66 | 94,995 | -0.27(-0.14%) |
May 04, 2018 | 183.74 | 187.88 | 183.44 | 186.93 | 167,275 | +2.16(+1.17%) |
May 03, 2018 | 184.75 | 185.69 | 181.69 | 184.77 | 158,851 | -0.42(-0.23%) |
May 02, 2018 | 186.18 | 187.50 | 184.87 | 185.19 | 276,081 | -1.87(-1.00%) |
May 01, 2018 | 187.50 | 187.82 | 185.35 | 187.06 | 190,500 | -0.63(-0.34%) |
Apr 30, 2018 | 190.94 | 191.21 | 187.59 | 187.69 | 138,993 | -2.31(-1.22%) |
Apr 27, 2018 | 188.41 | 190.21 | 187.42 | 190.01 | 274,956 | +2.39(+1.27%) |
Apr 26, 2018 | 188.36 | 189.20 | 185.25 | 187.62 | 460,282 | -1.46(-0.77%) |
Apr 25, 2018 | 187.17 | 189.91 | 186.91 | 189.08 | 251,954 | +1.95(+1.04%) |
Apr 24, 2018 | 191.48 | 192.16 | 185.55 | 187.13 | 335,049 | -3.88(-2.03%) |
Apr 23, 2018 | 190.46 | 191.77 | 190.00 | 191.01 | 88,600 | +0.82(+0.43%) |
Apr 20, 2018 | 192.00 | 192.37 | 189.60 | 190.19 | 243,514 | -1.88(-0.98%) |
Apr 19, 2018 | 194.22 | 194.22 | 190.82 | 192.07 | 152,187 | -1.72(-0.89%) |
Apr 18, 2018 | 192.04 | 195.00 | 191.55 | 193.79 | 363,318 | +3.37(+1.77%) |
Apr 17, 2018 | 191.87 | 192.01 | 189.66 | 190.42 | 133,152 | -0.40(-0.21%) |
Apr 16, 2018 | 186.81 | 191.40 | 186.81 | 190.82 | 135,887 | +4.37(+2.34%) |
Apr 13, 2018 | 188.16 | 188.16 | 185.87 | 186.45 | 142,320 | +0.21(+0.11%) |
Apr 12, 2018 | 184.11 | 187.16 | 184.11 | 186.24 | 156,288 | +2.98(+1.63%) |
Apr 11, 2018 | 182.82 | 184.32 | 182.53 | 183.26 | 239,529 | -0.55(-0.30%) |
Apr 10, 2018 | 183.99 | 185.08 | 182.76 | 183.81 | 242,073 | +1.87(+1.03%) |
Apr 09, 2018 | 183.30 | 184.47 | 181.76 | 181.94 | 359,599 | -0.51(-0.28%) |
Apr 06, 2018 | 186.38 | 186.86 | 180.61 | 182.45 | 150,433 | -5.53(-2.94%) |
Apr 05, 2018 | 188.26 | 188.61 | 185.94 | 187.98 | 119,014 | +1.24(+0.66%) |
Apr 04, 2018 | 184.21 | 187.08 | 183.19 | 186.74 | 160,448 | -0.19(-0.10%) |
Apr 03, 2018 | 184.41 | 187.22 | 184.02 | 186.93 | 238,306 | +3.62(+1.97%) |
Apr 02, 2018 | 186.77 | 187.48 | 181.65 | 183.31 | 177,756 | -3.72(-1.99%) |
Mar 29, 2018 | 187.03 | 187.03 | 187.03 | 0 | +3.72(+2.03%) | |
Mar 28, 2018 | 182.98 | 185.06 | 181.92 | 183.31 | 239,707 | +0.17(+0.09%) |
Mar 27, 2018 | 186.98 | 187.68 | 182.34 | 183.14 | 210,212 | -3.53(-1.89%) |
Mar 26, 2018 | 185.45 | 186.90 | 182.93 | 186.67 | 101,083 | +3.90(+2.13%) |
Mar 23, 2018 | 186.26 | 187.59 | 182.44 | 182.77 | 224,421 | -3.57(-1.92%) |
Mar 22, 2018 | 190.25 | 190.80 | 186.10 | 186.34 | 134,750 | -6.12(-3.18%) |
Mar 21, 2018 | 192.70 | 194.98 | 192.47 | 192.47 | 138,999 | -0.81(-0.42%) |
Mar 20, 2018 | 192.50 | 193.85 | 192.42 | 193.28 | 92,336 | +0.78(+0.41%) |
Mar 19, 2018 | 192.28 | 193.22 | 190.59 | 192.50 | 83,182 | -0.73(-0.38%) |
Mar 16, 2018 | 191.85 | 194.25 | 191.85 | 193.23 | 146,826 | +1.70(+0.89%) |
Mar 15, 2018 | 191.72 | 192.54 | 190.80 | 191.53 | 88,228 | +0.48(+0.25%) |
Mar 14, 2018 | 194.91 | 195.00 | 190.82 | 191.05 | 232,573 | -3.32(-1.71%) |
Mar 13, 2018 | 193.75 | 195.89 | 193.75 | 194.37 | 192,051 | +0.84(+0.43%) |
Mar 12, 2018 | 193.90 | 194.35 | 192.89 | 193.53 | 96,809 | -0.50(-0.26%) |
Mar 09, 2018 | 190.87 | 194.07 | 190.02 | 194.03 | 285,037 | +5.03(+2.66%) |
Mar 08, 2018 | 188.81 | 189.63 | 186.83 | 189.00 | 210,493 | +1.03(+0.55%) |
Mar 07, 2018 | 186.69 | 187.97 | 153,487 | -0.62(-0.33%) | ||
Mar 06, 2018 | 187.65 | 188.86 | 186.58 | 188.59 | 144,305 | +1.53(+0.82%) |
Mar 05, 2018 | 185.86 | 187.56 | 183.76 | 187.06 | 210,530 | +0.34(+0.18%) |
Mar 02, 2018 | 185.06 | 187.19 | 183.28 | 186.72 | 272,732 | +0.04(+0.02%) |