Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.59 | 189.09 | 187.57 | 187.81 | 27,840 | +0.12(+0.06%) |
May 30, 2018 | 187.08 | 187.97 | 186.88 | 187.69 | 29,899 | +1.60(+0.86%) |
May 29, 2018 | 186.12 | 187.14 | 185.31 | 186.10 | 43,060 | -0.98(-0.53%) |
May 25, 2018 | 187.08 | 187.08 | 187.08 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.89 | 187.34 | 185.09 | 186.85 | 23,593 | -0.15(-0.08%) |
May 23, 2018 | 184.12 | 187.00 | 184.01 | 186.99 | 28,032 | +1.57(+0.85%) |
May 22, 2018 | 186.63 | 186.74 | 185.26 | 185.42 | 33,294 | -0.42(-0.23%) |
May 21, 2018 | 186.10 | 186.77 | 185.03 | 185.84 | 22,373 | +1.35(+0.73%) |
May 18, 2018 | 184.77 | 185.33 | 184.40 | 184.49 | 24,422 | -0.75(-0.40%) |
May 17, 2018 | 185.41 | 186.60 | 184.38 | 185.24 | 31,946 | -0.73(-0.39%) |
May 16, 2018 | 185.29 | 186.42 | 185.29 | 185.97 | 41,402 | +0.83(+0.45%) |
May 15, 2018 | 185.63 | 186.18 | 184.17 | 185.14 | 60,116 | -1.61(-0.86%) |
May 14, 2018 | 187.76 | 188.33 | 186.66 | 186.75 | 30,660 | -0.23(-0.13%) |
May 11, 2018 | 187.26 | 187.81 | 186.45 | 186.98 | 36,831 | -0.61(-0.33%) |
May 10, 2018 | 186.24 | 187.66 | 186.20 | 187.59 | 53,054 | +1.84(+0.99%) |
May 09, 2018 | 183.94 | 185.77 | 183.53 | 185.75 | 39,808 | +2.41(+1.32%) |
May 08, 2018 | 182.65 | 183.50 | 182.02 | 183.34 | 40,852 | +0.44(+0.24%) |
May 07, 2018 | 181.97 | 183.57 | 181.69 | 182.90 | 41,368 | +1.74(+0.96%) |
May 04, 2018 | 177.42 | 181.52 | 177.20 | 181.16 | 75,933 | +2.97(+1.67%) |
May 03, 2018 | 176.99 | 178.80 | 175.50 | 178.19 | 36,052 | +0.46(+0.26%) |
May 02, 2018 | 178.76 | 179.57 | 177.55 | 177.73 | 26,380 | -0.40(-0.22%) |
May 01, 2018 | 175.73 | 178.18 | 175.33 | 178.13 | 25,976 | +2.01(+1.14%) |
Apr 30, 2018 | 177.15 | 178.53 | 175.76 | 176.13 | 32,505 | -0.77(-0.43%) |
Apr 27, 2018 | 179.72 | 179.72 | 176.05 | 176.90 | 26,240 | -0.10(-0.06%) |
Apr 26, 2018 | 175.39 | 177.51 | 175.00 | 176.99 | 41,822 | +4.07(+2.35%) |
Apr 25, 2018 | 173.59 | 173.64 | 170.38 | 172.92 | 67,482 | -0.25(-0.15%) |
Apr 24, 2018 | 177.88 | 178.31 | 172.27 | 173.18 | 150,506 | -3.89(-2.19%) |
Apr 23, 2018 | 178.74 | 179.13 | 176.56 | 177.06 | 28,801 | -0.82(-0.46%) |
Apr 20, 2018 | 179.98 | 179.98 | 177.24 | 177.88 | 27,777 | -2.49(-1.38%) |
Apr 19, 2018 | 180.97 | 181.11 | 179.65 | 180.37 | 34,520 | -1.53(-0.84%) |
Apr 18, 2018 | 181.75 | 182.53 | 180.71 | 181.90 | 44,666 | -0.03(-0.02%) |
Apr 17, 2018 | 179.24 | 182.35 | 178.99 | 181.93 | 41,971 | +4.32(+2.43%) |
Apr 16, 2018 | 177.63 | 178.31 | 176.43 | 177.61 | 42,206 | +1.18(+0.67%) |
Apr 13, 2018 | 178.42 | 178.86 | 175.60 | 176.43 | 50,558 | -0.91(-0.52%) |
Apr 12, 2018 | 176.29 | 177.93 | 176.29 | 177.34 | 33,245 | +2.38(+1.36%) |
Apr 11, 2018 | 174.92 | 176.56 | 174.82 | 174.97 | 29,280 | -0.79(-0.45%) |
Apr 10, 2018 | 174.36 | 176.40 | 173.36 | 175.76 | 45,054 | +4.34(+2.53%) |
Apr 09, 2018 | 171.89 | 174.94 | 171.40 | 171.41 | 41,424 | +0.95(+0.56%) |
Apr 06, 2018 | 173.09 | 174.49 | 169.94 | 170.46 | 69,615 | -4.54(-2.59%) |
Apr 05, 2018 | 175.41 | 175.87 | 173.80 | 175.00 | 34,153 | +1.29(+0.74%) |
Apr 04, 2018 | 167.94 | 174.17 | 167.60 | 173.71 | 83,278 | +2.26(+1.32%) |
Apr 03, 2018 | 171.30 | 172.07 | 168.84 | 171.45 | 101,824 | +1.71(+1.01%) |
Apr 02, 2018 | 173.53 | 173.61 | 168.04 | 169.74 | 99,888 | -4.96(-2.84%) |
Mar 29, 2018 | 174.69 | 174.69 | 174.69 | 0 | +3.67(+2.15%) | |
Mar 28, 2018 | 172.46 | 173.56 | 169.90 | 171.03 | 80,177 | -2.44(-1.41%) |
Mar 27, 2018 | 180.92 | 180.92 | 172.02 | 173.47 | 66,734 | -6.22(-3.46%) |
Mar 26, 2018 | 176.60 | 179.84 | 174.26 | 179.69 | 105,577 | +6.51(+3.76%) |
Mar 23, 2018 | 177.84 | 178.61 | 173.17 | 173.18 | 80,658 | -4.70(-2.64%) |
Mar 22, 2018 | 180.62 | 181.56 | 177.88 | 177.88 | 51,756 | -5.01(-2.74%) |
Mar 21, 2018 | 183.17 | 184.89 | 182.18 | 182.89 | 42,274 | -0.62(-0.34%) |
Mar 20, 2018 | 182.40 | 183.87 | 182.33 | 183.51 | 40,035 | +0.60(+0.33%) |
Mar 19, 2018 | 184.84 | 184.84 | 181.27 | 182.91 | 82,113 | -3.71(-1.99%) |
Mar 16, 2018 | 187.16 | 187.58 | 186.42 | 186.61 | 27,441 | -0.24(-0.13%) |
Mar 15, 2018 | 186.90 | 187.71 | 185.97 | 186.86 | 36,893 | +0.05(+0.03%) |
Mar 14, 2018 | 187.39 | 187.79 | 186.02 | 186.81 | 63,450 | +0.19(+0.10%) |
Mar 13, 2018 | 189.69 | 190.21 | 186.08 | 186.61 | 77,882 | -2.19(-1.16%) |
Mar 12, 2018 | 188.87 | 189.43 | 188.17 | 188.80 | 62,479 | +0.75(+0.40%) |
Mar 09, 2018 | 185.87 | 188.06 | 185.85 | 188.05 | 60,566 | +3.72(+2.02%) |
Mar 08, 2018 | 184.47 | 184.87 | 183.62 | 184.34 | 36,523 | +0.52(+0.29%) |
Mar 07, 2018 | 184.09 | 183.81 | 35,630 | +1.23(+0.67%) | ||
Mar 06, 2018 | 182.79 | 183.31 | 181.76 | 182.59 | 43,465 | +0.79(+0.43%) |
Mar 05, 2018 | 179.01 | 182.34 | 178.45 | 181.80 | 65,628 | +2.01(+1.12%) |
Mar 02, 2018 | 175.75 | 179.97 | 174.86 | 179.79 | 116,957 | +2.04(+1.15%) |