Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.69 | 162.94 | 161.53 | 161.53 | 5,760 | -1.87(-1.14%) |
May 30, 2018 | 161.40 | 164.98 | 160.87 | 163.40 | 9,100 | +5.40(+3.42%) |
May 29, 2018 | 161.75 | 161.75 | 158.00 | 158.00 | 825 | -8.88(-5.32%) |
May 25, 2018 | 166.88 | 166.88 | 166.88 | 0 | -2.76(-1.63%) | |
May 24, 2018 | 167.77 | 170.96 | 167.77 | 169.64 | 1,394 | -0.87(-0.51%) |
May 23, 2018 | 170.70 | 170.70 | 169.00 | 170.51 | 7,181 | -5.45(-3.10%) |
May 22, 2018 | 176.65 | 177.61 | 175.96 | 175.96 | 2,425 | +0.48(+0.27%) |
May 21, 2018 | 176.53 | 176.53 | 175.16 | 175.48 | 1,340 | -0.02(-0.01%) |
May 18, 2018 | 174.87 | 175.50 | 174.87 | 175.50 | 838 | +0.42(+0.24%) |
May 17, 2018 | 175.00 | 175.93 | 175.00 | 175.08 | 739 | +0.53(+0.30%) |
May 16, 2018 | 174.17 | 174.55 | 174.17 | 174.55 | 940 | -0.29(-0.17%) |
May 15, 2018 | 174.59 | 176.05 | 174.59 | 174.84 | 5,147 | -1.66(-0.94%) |
May 14, 2018 | 178.00 | 178.00 | 176.35 | 176.50 | 4,414 | +0.40(+0.23%) |
May 11, 2018 | 176.46 | 176.46 | 176.10 | 176.10 | 642 | +0.53(+0.30%) |
May 10, 2018 | 174.27 | 176.73 | 174.27 | 175.57 | 2,542 | +2.00(+1.15%) |
May 09, 2018 | 173.01 | 174.80 | 173.01 | 173.57 | 4,242 | +2.95(+1.73%) |
May 08, 2018 | 170.77 | 170.77 | 170.08 | 170.62 | 1,589 | -2.30(-1.33%) |
May 07, 2018 | 173.31 | 174.00 | 172.25 | 172.92 | 1,262 | +0.99(+0.58%) |
May 04, 2018 | 170.25 | 171.93 | 170.25 | 171.93 | 1,203 | +1.02(+0.60%) |
May 03, 2018 | 171.23 | 171.23 | 151.77 | 170.91 | 15,855 | +1.18(+0.70%) |
May 02, 2018 | 171.87 | 171.87 | 169.73 | 169.73 | 5,986 | -0.25(-0.15%) |
May 01, 2018 | 171.03 | 171.03 | 169.40 | 169.98 | 19,156 | -2.86(-1.65%) |
Apr 30, 2018 | 172.61 | 173.08 | 172.54 | 172.84 | 1,376 | +0.20(+0.12%) |
Apr 27, 2018 | 171.32 | 172.64 | 171.32 | 172.64 | 704 | -0.55(-0.31%) |
Apr 26, 2018 | 171.55 | 173.19 | 171.55 | 173.19 | 1,645 | +2.50(+1.47%) |
Apr 25, 2018 | 170.14 | 170.68 | 170.14 | 170.68 | 494 | -1.52(-0.88%) |
Apr 24, 2018 | 174.08 | 174.38 | 171.77 | 172.20 | 32,225 | -1.25(-0.72%) |
Apr 20, 2018 | 173.45 | 173.45 | 173.45 | 311 | -1.36(-0.78%) | |
Apr 19, 2018 | 175.52 | 175.52 | 174.00 | 174.81 | 12,765 | -1.16(-0.66%) |
Apr 18, 2018 | 176.36 | 176.47 | 175.97 | 175.97 | 2,311 | +0.67(+0.38%) |
Apr 17, 2018 | 175.01 | 176.08 | 175.01 | 175.30 | 714 | +1.29(+0.74%) |
Apr 16, 2018 | 174.13 | 174.13 | 174.01 | 174.01 | 948 | +0.72(+0.42%) |
Apr 13, 2018 | 174.00 | 175.00 | 173.29 | 173.29 | 5,241 | +0.59(+0.34%) |
Apr 11, 2018 | 172.70 | 172.70 | 172.70 | 843 | -1.44(-0.83%) | |
Apr 10, 2018 | 174.45 | 174.45 | 174.14 | 174.14 | 653 | +2.83(+1.65%) |
Apr 09, 2018 | 169.50 | 172.30 | 169.50 | 171.31 | 2,036 | +3.81(+2.27%) |
Apr 06, 2018 | 170.00 | 170.00 | 167.25 | 167.50 | 5,363 | -1.51(-0.89%) |
Apr 05, 2018 | 167.75 | 169.12 | 167.62 | 169.01 | 1,569 | +6.09(+3.74%) |
Apr 04, 2018 | 162.05 | 163.82 | 161.55 | 162.92 | 2,240 | -0.22(-0.13%) |
Apr 03, 2018 | 160.85 | 163.60 | 160.85 | 163.14 | 3,023 | +3.18(+1.99%) |
Apr 02, 2018 | 158.00 | 160.50 | 158.00 | 159.96 | 1,813 | -5.44(-3.29%) |
Mar 29, 2018 | 165.40 | 165.40 | 165.40 | 0 | +2.05(+1.25%) | |
Mar 28, 2018 | 161.32 | 165.70 | 158.60 | 163.35 | 2,706 | +2.14(+1.33%) |
Mar 27, 2018 | 163.95 | 164.70 | 160.62 | 161.21 | 26,816 | -2.01(-1.23%) |
Mar 26, 2018 | 161.52 | 163.22 | 160.58 | 163.22 | 1,598 | +6.47(+4.13%) |
Mar 23, 2018 | 160.77 | 160.77 | 156.75 | 156.75 | 2,647 | -4.33(-2.69%) |
Mar 22, 2018 | 162.00 | 162.00 | 160.58 | 161.08 | 1,530 | -5.57(-3.34%) |
Mar 21, 2018 | 164.62 | 166.65 | 164.62 | 166.65 | 1,793 | +1.30(+0.79%) |
Mar 20, 2018 | 166.00 | 166.00 | 165.35 | 165.35 | 1,241 | -1.53(-0.92%) |
Mar 19, 2018 | 166.88 | 166.88 | 166.88 | 166.88 | 591 | -2.11(-1.25%) |
Mar 16, 2018 | 169.10 | 170.95 | 168.99 | 168.99 | 783 | +1.55(+0.93%) |
Mar 15, 2018 | 167.25 | 167.43 | 167.25 | 167.43 | 751 | -1.81(-1.07%) |
Mar 14, 2018 | 169.50 | 169.50 | 169.00 | 169.25 | 913 | +1.55(+0.92%) |
Mar 13, 2018 | 172.00 | 172.00 | 167.70 | 167.70 | 2,425 | -3.25(-1.90%) |
Mar 12, 2018 | 170.95 | 170.95 | 170.95 | 170.95 | 533 | -0.36(-0.21%) |
Mar 09, 2018 | 170.55 | 171.31 | 170.55 | 171.31 | 1,049 | +1.22(+0.72%) |
Mar 08, 2018 | 169.55 | 170.09 | 168.65 | 170.09 | 1,616 | +3.00(+1.80%) |
Mar 07, 2018 | 167.79 | 167.79 | 166.66 | 167.09 | 2,916 | -0.81(-0.48%) |
Mar 06, 2018 | 167.90 | 168.25 | 166.00 | 167.90 | 3,950 | +1.50(+0.90%) |
Mar 05, 2018 | 161.37 | 166.40 | 161.37 | 166.40 | 1,621 | +4.50(+2.78%) |
Mar 02, 2018 | 161.85 | 161.90 | 161.85 | 161.90 | 1,242 | -1.35(-0.83%) |