Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 167.60 | 168.20 | 166.55 | 166.65 | 89,914 | -0.95(-0.57%) |
May 30, 2018 | 165.10 | 167.80 | 164.95 | 167.60 | 111,486 | +3.65(+2.23%) |
May 29, 2018 | 162.35 | 164.45 | 162.35 | 163.95 | 94,281 | +0.45(+0.28%) |
May 25, 2018 | 163.50 | 163.50 | 163.50 | 0 | +0.25(+0.15%) | |
May 24, 2018 | 163.40 | 163.55 | 161.30 | 163.25 | 106,733 | -0.25(-0.15%) |
May 23, 2018 | 162.25 | 163.90 | 161.93 | 163.50 | 71,120 | +0.30(+0.18%) |
May 22, 2018 | 164.75 | 164.88 | 162.55 | 163.20 | 76,443 | -2.00(-1.21%) |
May 21, 2018 | 165.05 | 165.80 | 163.55 | 165.20 | 73,265 | +0.90(+0.55%) |
May 18, 2018 | 165.05 | 165.05 | 163.60 | 164.30 | 111,975 | +0.10(+0.06%) |
May 17, 2018 | 163.40 | 164.80 | 163.40 | 164.20 | 102,495 | +0.40(+0.24%) |
May 16, 2018 | 162.10 | 164.70 | 162.10 | 163.80 | 103,097 | +1.35(+0.83%) |
May 15, 2018 | 162.70 | 163.54 | 161.85 | 162.45 | 92,534 | -0.75(-0.46%) |
May 14, 2018 | 163.80 | 164.00 | 162.45 | 163.20 | 172,500 | -0.55(-0.34%) |
May 11, 2018 | 162.75 | 165.00 | 162.20 | 163.75 | 119,610 | +1.75(+1.08%) |
May 10, 2018 | 160.95 | 162.35 | 160.47 | 162.00 | 193,741 | +1.25(+0.78%) |
May 09, 2018 | 160.80 | 161.50 | 159.80 | 160.75 | 192,843 | +0.65(+0.41%) |
May 08, 2018 | 157.95 | 160.20 | 157.81 | 160.10 | 132,479 | +2.20(+1.39%) |
May 07, 2018 | 155.90 | 158.10 | 155.70 | 157.90 | 223,764 | +2.00(+1.28%) |
May 04, 2018 | 153.50 | 156.18 | 152.10 | 155.90 | 124,903 | +3.40(+2.23%) |
May 03, 2018 | 152.75 | 157.50 | 147.25 | 152.50 | 324,920 | +4.95(+3.35%) |
May 02, 2018 | 149.80 | 150.80 | 147.15 | 147.55 | 147,416 | -2.45(-1.63%) |
May 01, 2018 | 150.20 | 150.55 | 148.10 | 150.00 | 97,259 | -1.05(-0.70%) |
Apr 30, 2018 | 154.00 | 154.05 | 150.85 | 151.05 | 104,732 | -2.30(-1.50%) |
Apr 27, 2018 | 155.75 | 155.75 | 153.10 | 153.35 | 89,044 | -2.05(-1.32%) |
Apr 26, 2018 | 154.95 | 155.80 | 153.75 | 155.40 | 70,327 | +1.00(+0.65%) |
Apr 25, 2018 | 157.10 | 157.55 | 153.90 | 154.40 | 162,010 | -2.40(-1.53%) |
Apr 24, 2018 | 159.55 | 160.40 | 155.35 | 156.80 | 130,467 | -2.45(-1.54%) |
Apr 23, 2018 | 159.10 | 160.00 | 158.05 | 159.25 | 116,482 | +0.35(+0.22%) |
Apr 20, 2018 | 158.55 | 159.50 | 157.90 | 158.90 | 119,616 | +0.05(+0.03%) |
Apr 19, 2018 | 159.20 | 159.70 | 157.80 | 158.85 | 72,137 | -0.40(-0.25%) |
Apr 18, 2018 | 158.30 | 160.20 | 156.85 | 159.25 | 109,589 | +1.80(+1.14%) |
Apr 17, 2018 | 156.45 | 157.75 | 155.75 | 157.45 | 130,902 | +2.05(+1.32%) |
Apr 16, 2018 | 155.10 | 156.05 | 154.35 | 155.40 | 120,271 | +1.40(+0.91%) |
Apr 13, 2018 | 155.25 | 156.10 | 152.75 | 154.00 | 221,987 | -0.80(-0.52%) |
Apr 12, 2018 | 154.65 | 156.55 | 153.10 | 154.80 | 179,731 | +1.10(+0.72%) |
Apr 11, 2018 | 153.85 | 154.85 | 153.10 | 153.70 | 105,018 | -0.65(-0.42%) |
Apr 10, 2018 | 153.95 | 155.30 | 152.65 | 154.35 | 112,624 | +2.75(+1.81%) |
Apr 09, 2018 | 152.40 | 153.95 | 151.55 | 151.60 | 88,942 | +0.20(+0.13%) |
Apr 06, 2018 | 154.60 | 155.45 | 150.45 | 151.40 | 109,523 | -3.55(-2.29%) |
Apr 05, 2018 | 154.00 | 155.30 | 152.70 | 154.95 | 133,692 | +2.20(+1.44%) |
Apr 04, 2018 | 149.60 | 153.05 | 149.60 | 152.75 | 110,765 | +1.35(+0.89%) |
Apr 03, 2018 | 149.50 | 151.90 | 148.45 | 151.40 | 176,922 | +2.45(+1.64%) |
Apr 02, 2018 | 151.35 | 151.65 | 148.40 | 148.95 | 123,062 | -2.40(-1.59%) |
Mar 29, 2018 | 151.35 | 151.35 | 151.35 | 0 | +2.45(+1.65%) | |
Mar 28, 2018 | 149.40 | 149.60 | 145.40 | 148.90 | 223,047 | -0.05(-0.03%) |
Mar 27, 2018 | 148.85 | 150.70 | 148.15 | 148.95 | 276,612 | +0.85(+0.57%) |
Mar 26, 2018 | 149.10 | 149.10 | 145.32 | 148.10 | 139,111 | +1.35(+0.92%) |
Mar 23, 2018 | 148.65 | 149.70 | 146.70 | 146.75 | 199,900 | -1.10(-0.74%) |
Mar 22, 2018 | 148.85 | 150.75 | 147.70 | 147.85 | 137,116 | -2.70(-1.79%) |
Mar 21, 2018 | 152.95 | 153.10 | 149.95 | 150.55 | 142,457 | -1.10(-0.73%) |
Mar 20, 2018 | 149.00 | 152.85 | 148.70 | 151.65 | 534,725 | +6.05(+4.16%) |
Mar 19, 2018 | 155.75 | 155.75 | 142.85 | 145.60 | 666,022 | -11.85(-7.53%) |
Mar 16, 2018 | 154.00 | 158.60 | 154.00 | 157.45 | 929,072 | +3.30(+2.14%) |
Mar 15, 2018 | 154.60 | 155.35 | 152.40 | 154.15 | 141,062 | -0.40(-0.26%) |
Mar 14, 2018 | 154.85 | 155.50 | 152.90 | 154.55 | 132,411 | +0.45(+0.29%) |
Mar 13, 2018 | 154.50 | 155.10 | 153.35 | 154.10 | 136,200 | +0.60(+0.39%) |
Mar 12, 2018 | 156.00 | 156.95 | 152.85 | 153.50 | 112,684 | -2.50(-1.60%) |
Mar 09, 2018 | 155.00 | 156.90 | 153.55 | 156.00 | 147,601 | +2.00(+1.30%) |
Mar 08, 2018 | 153.80 | 154.85 | 153.10 | 154.00 | 122,329 | +0.70(+0.46%) |
Mar 07, 2018 | 154.15 | 153.30 | 107,565 | +0.00(+0.00%) | ||
Mar 06, 2018 | 153.60 | 153.95 | 151.80 | 153.30 | 110,231 | +0.30(+0.20%) |
Mar 05, 2018 | 150.00 | 153.85 | 149.85 | 153.00 | 133,696 | +2.65(+1.76%) |
Mar 02, 2018 | 148.35 | 150.78 | 147.55 | 150.35 | 115,638 | +0.75(+0.50%) |