Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 164.94 | 166.25 | 164.04 | 165.59 | 1,986,941 | -0.30(-0.18%) |
May 30, 2018 | 163.86 | 166.40 | 163.43 | 165.90 | 648,289 | +1.86(+1.13%) |
May 29, 2018 | 162.96 | 164.11 | 162.16 | 164.04 | 1,129,829 | +1.06(+0.65%) |
May 25, 2018 | 162.97 | 162.97 | 162.97 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.76 | 162.43 | 161.00 | 161.92 | 721,335 | +0.37(+0.23%) |
May 23, 2018 | 160.14 | 162.44 | 160.09 | 161.55 | 731,411 | +2.00(+1.25%) |
May 22, 2018 | 160.05 | 160.45 | 158.97 | 159.55 | 788,178 | -0.62(-0.39%) |
May 21, 2018 | 159.54 | 160.93 | 158.20 | 160.17 | 720,478 | +1.02(+0.64%) |
May 18, 2018 | 159.54 | 160.26 | 157.78 | 159.14 | 1,003,149 | -0.19(-0.12%) |
May 17, 2018 | 159.95 | 160.71 | 158.92 | 159.34 | 764,568 | -1.38(-0.86%) |
May 16, 2018 | 161.78 | 162.18 | 160.04 | 160.71 | 765,998 | -0.24(-0.15%) |
May 15, 2018 | 162.43 | 163.26 | 160.49 | 160.96 | 1,224,719 | -2.76(-1.69%) |
May 14, 2018 | 165.30 | 166.26 | 162.60 | 163.72 | 842,714 | -1.69(-1.02%) |
May 11, 2018 | 166.25 | 166.62 | 165.15 | 165.40 | 893,139 | -0.20(-0.12%) |
May 10, 2018 | 166.02 | 167.22 | 165.33 | 165.60 | 836,552 | +0.24(+0.15%) |
May 09, 2018 | 164.53 | 165.39 | 163.53 | 165.36 | 703,298 | +1.18(+0.72%) |
May 08, 2018 | 164.15 | 164.81 | 163.50 | 164.18 | 1,430,292 | +0.04(+0.02%) |
May 07, 2018 | 162.07 | 164.34 | 161.10 | 164.14 | 1,088,678 | +2.03(+1.25%) |
May 04, 2018 | 160.70 | 162.65 | 160.31 | 162.11 | 633,394 | +1.16(+0.72%) |
May 03, 2018 | 160.39 | 162.00 | 159.38 | 160.96 | 1,479,554 | +0.95(+0.60%) |
May 02, 2018 | 158.89 | 161.03 | 157.20 | 160.00 | 1,098,304 | +0.15(+0.09%) |
May 01, 2018 | 157.78 | 160.75 | 156.87 | 159.85 | 1,603,187 | +2.13(+1.35%) |
Apr 30, 2018 | 158.96 | 159.45 | 157.56 | 157.73 | 1,146,844 | -0.52(-0.33%) |
Apr 27, 2018 | 155.75 | 158.87 | 155.07 | 158.25 | 956,906 | +2.06(+1.32%) |
Apr 26, 2018 | 153.60 | 158.78 | 152.94 | 156.20 | 2,340,242 | +4.78(+3.15%) |
Apr 25, 2018 | 151.17 | 152.51 | 150.23 | 151.42 | 957,685 | -0.04(-0.03%) |
Apr 24, 2018 | 150.42 | 152.06 | 150.12 | 151.46 | 1,277,262 | +0.68(+0.45%) |
Apr 23, 2018 | 151.13 | 151.18 | 150.10 | 150.78 | 1,006,444 | +0.11(+0.07%) |
Apr 20, 2018 | 151.98 | 152.26 | 150.25 | 150.67 | 1,241,229 | -0.81(-0.54%) |
Apr 19, 2018 | 154.27 | 154.38 | 150.29 | 151.48 | 939,585 | -3.23(-2.09%) |
Apr 18, 2018 | 155.69 | 155.85 | 154.46 | 154.71 | 763,350 | -0.51(-0.33%) |
Apr 17, 2018 | 154.77 | 156.00 | 153.88 | 155.22 | 995,633 | +1.16(+0.75%) |
Apr 16, 2018 | 154.97 | 155.40 | 153.48 | 154.06 | 966,628 | -0.15(-0.10%) |
Apr 13, 2018 | 153.79 | 154.25 | 152.73 | 154.21 | 837,522 | +0.76(+0.49%) |
Apr 12, 2018 | 155.31 | 155.45 | 152.73 | 153.45 | 918,753 | -1.85(-1.19%) |
Apr 11, 2018 | 156.26 | 157.56 | 155.16 | 155.31 | 744,424 | -1.38(-0.88%) |
Apr 10, 2018 | 156.30 | 158.06 | 156.03 | 156.69 | 978,155 | +0.49(+0.31%) |
Apr 09, 2018 | 156.02 | 157.59 | 155.39 | 156.20 | 1,031,720 | +0.42(+0.27%) |
Apr 06, 2018 | 157.59 | 158.55 | 155.41 | 155.77 | 926,444 | -1.63(-1.03%) |
Apr 05, 2018 | 159.14 | 159.14 | 155.85 | 157.40 | 1,104,428 | -2.09(-1.31%) |
Apr 04, 2018 | 156.61 | 160.05 | 156.09 | 159.50 | 1,146,739 | +2.67(+1.71%) |
Apr 03, 2018 | 155.88 | 157.64 | 154.21 | 156.82 | 888,553 | +0.95(+0.61%) |
Apr 02, 2018 | 157.16 | 157.81 | 154.79 | 155.88 | 975,682 | -0.77(-0.49%) |
Mar 29, 2018 | 156.64 | 156.64 | 156.64 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.29 | 159.32 | 154.79 | 157.99 | 1,598,431 | +3.14(+2.03%) |
Mar 27, 2018 | 153.99 | 156.20 | 151.85 | 154.85 | 1,179,154 | +1.16(+0.76%) |
Mar 26, 2018 | 151.87 | 153.94 | 151.27 | 153.69 | 900,363 | +2.78(+1.84%) |
Mar 23, 2018 | 152.98 | 154.22 | 150.60 | 150.90 | 1,087,924 | -2.06(-1.35%) |
Mar 22, 2018 | 155.02 | 156.26 | 152.91 | 152.97 | 1,338,406 | -2.21(-1.43%) |
Mar 21, 2018 | 154.97 | 156.02 | 153.33 | 155.18 | 1,418,046 | +0.38(+0.25%) |
Mar 20, 2018 | 153.91 | 155.28 | 153.62 | 154.80 | 1,134,462 | +1.02(+0.67%) |
Mar 19, 2018 | 154.81 | 154.84 | 152.86 | 153.77 | 1,074,852 | -1.01(-0.65%) |
Mar 16, 2018 | 152.84 | 154.93 | 152.64 | 154.78 | 1,453,680 | +2.22(+1.46%) |
Mar 15, 2018 | 152.26 | 152.72 | 151.42 | 152.56 | 865,138 | +0.44(+0.29%) |
Mar 14, 2018 | 154.68 | 154.98 | 150.87 | 152.12 | 2,435,326 | -2.18(-1.41%) |
Mar 13, 2018 | 154.77 | 155.56 | 153.80 | 154.30 | 1,307,628 | -0.01(-0.01%) |
Mar 12, 2018 | 154.74 | 155.09 | 153.65 | 154.31 | 1,297,871 | -0.43(-0.28%) |
Mar 09, 2018 | 154.83 | 155.08 | 152.97 | 154.74 | 1,142,515 | +0.12(+0.08%) |
Mar 08, 2018 | 153.33 | 155.15 | 152.55 | 154.62 | 977,710 | +1.39(+0.91%) |
Mar 07, 2018 | 153.23 | 754,623 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.29 | 154.06 | 151.22 | 153.34 | 919,923 | +0.63(+0.41%) |
Mar 05, 2018 | 150.97 | 154.00 | 150.97 | 152.72 | 1,482,032 | +1.82(+1.21%) |
Mar 02, 2018 | 151.81 | 152.92 | 149.22 | 150.90 | 1,228,498 | -0.86(-0.57%) |