Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 170.44 | 172.28 | 166.78 | 167.05 | 441,275 | -4.12(-2.41%) |
May 30, 2018 | 185.30 | 187.37 | 171.04 | 171.17 | 1,003,795 | -14.13(-7.63%) |
May 29, 2018 | 183.53 | 190.42 | 180.01 | 185.30 | 1,138,456 | +11.22(+6.45%) |
May 25, 2018 | 174.08 | 174.08 | 174.08 | 0 | +0.70(+0.40%) | |
May 24, 2018 | 172.99 | 173.69 | 171.25 | 173.38 | 376,172 | +0.62(+0.36%) |
May 23, 2018 | 169.05 | 173.25 | 168.55 | 172.76 | 529,217 | +2.26(+1.33%) |
May 22, 2018 | 169.10 | 172.46 | 169.10 | 170.50 | 257,330 | +1.91(+1.13%) |
May 21, 2018 | 167.12 | 170.13 | 166.63 | 168.59 | 349,482 | +2.68(+1.62%) |
May 18, 2018 | 175.04 | 175.04 | 164.97 | 165.91 | 1,325,681 | -12.20(-6.85%) |
May 17, 2018 | 178.51 | 179.76 | 176.94 | 178.11 | 329,554 | -0.91(-0.51%) |
May 16, 2018 | 174.80 | 181.09 | 174.16 | 179.02 | 420,627 | +4.62(+2.65%) |
May 15, 2018 | 173.65 | 175.74 | 172.35 | 174.40 | 270,576 | -0.50(-0.29%) |
May 14, 2018 | 174.03 | 178.84 | 172.86 | 174.90 | 336,059 | +0.58(+0.33%) |
May 11, 2018 | 178.52 | 178.52 | 173.82 | 174.32 | 379,298 | -4.19(-2.35%) |
May 10, 2018 | 176.56 | 179.12 | 174.70 | 178.51 | 387,220 | +3.06(+1.74%) |
May 09, 2018 | 170.99 | 176.00 | 169.63 | 175.45 | 348,499 | +4.92(+2.89%) |
May 08, 2018 | 165.95 | 170.76 | 164.86 | 170.53 | 367,852 | +3.99(+2.40%) |
May 07, 2018 | 169.32 | 170.70 | 166.49 | 166.54 | 576,193 | -1.54(-0.92%) |
May 04, 2018 | 167.17 | 170.84 | 166.31 | 168.08 | 902,871 | +0.77(+0.46%) |
May 03, 2018 | 171.05 | 174.58 | 167.08 | 167.31 | 598,218 | -5.57(-3.22%) |
May 02, 2018 | 172.43 | 182.09 | 167.74 | 172.88 | 1,227,463 | -3.24(-1.84%) |
May 01, 2018 | 168.00 | 176.87 | 166.50 | 176.12 | 963,141 | +7.90(+4.70%) |
Apr 30, 2018 | 167.06 | 169.65 | 166.33 | 168.22 | 899,847 | +0.97(+0.58%) |
Apr 27, 2018 | 166.55 | 167.33 | 163.93 | 167.25 | 484,721 | +2.45(+1.49%) |
Apr 26, 2018 | 159.74 | 165.18 | 157.47 | 164.80 | 484,482 | +4.06(+2.53%) |
Apr 25, 2018 | 168.15 | 168.64 | 159.65 | 160.74 | 628,999 | -6.71(-4.01%) |
Apr 24, 2018 | 170.09 | 172.38 | 164.70 | 167.45 | 474,705 | -1.38(-0.82%) |
Apr 23, 2018 | 174.65 | 176.00 | 168.59 | 168.83 | 408,959 | -4.83(-2.78%) |
Apr 20, 2018 | 173.45 | 175.58 | 172.63 | 173.66 | 245,477 | -1.70(-0.97%) |
Apr 19, 2018 | 177.01 | 178.00 | 171.50 | 175.36 | 409,567 | -3.34(-1.87%) |
Apr 18, 2018 | 180.93 | 182.51 | 178.31 | 178.70 | 397,385 | -2.92(-1.61%) |
Apr 17, 2018 | 178.01 | 183.57 | 176.02 | 181.62 | 569,434 | +5.67(+3.22%) |
Apr 16, 2018 | 176.75 | 177.40 | 174.42 | 175.95 | 461,070 | -0.61(-0.35%) |
Apr 13, 2018 | 181.48 | 181.48 | 175.00 | 176.56 | 289,406 | -3.32(-1.85%) |
Apr 12, 2018 | 178.98 | 181.48 | 177.29 | 179.88 | 428,861 | +2.67(+1.51%) |
Apr 11, 2018 | 176.30 | 177.99 | 175.15 | 177.21 | 488,867 | +0.16(+0.09%) |
Apr 10, 2018 | 176.30 | 180.24 | 175.15 | 177.05 | 559,737 | +4.06(+2.35%) |
Apr 09, 2018 | 177.16 | 177.16 | 172.76 | 172.99 | 534,102 | -2.05(-1.17%) |
Apr 06, 2018 | 175.25 | 180.29 | 172.81 | 175.04 | 447,976 | -2.62(-1.47%) |
Apr 05, 2018 | 184.09 | 185.45 | 177.24 | 177.66 | 475,517 | -4.10(-2.26%) |
Apr 04, 2018 | 177.50 | 182.12 | 174.82 | 181.76 | 972,194 | +1.37(+0.76%) |
Apr 03, 2018 | 187.52 | 187.66 | 179.36 | 180.39 | 601,301 | -5.59(-3.01%) |
Apr 02, 2018 | 186.31 | 187.75 | 182.22 | 185.98 | 609,389 | -1.42(-0.76%) |
Mar 29, 2018 | 187.40 | 187.40 | 187.40 | 0 | +7.34(+4.08%) | |
Mar 28, 2018 | 189.61 | 189.61 | 178.42 | 180.06 | 1,159,804 | -9.58(-5.05%) |
Mar 27, 2018 | 195.52 | 198.73 | 189.02 | 189.64 | 539,932 | -4.14(-2.14%) |
Mar 26, 2018 | 198.08 | 201.44 | 191.02 | 193.78 | 987,100 | +1.74(+0.91%) |
Mar 23, 2018 | 202.08 | 204.52 | 191.61 | 192.04 | 716,932 | -9.96(-4.93%) |
Mar 22, 2018 | 211.16 | 212.28 | 201.86 | 202.00 | 626,845 | -12.15(-5.67%) |
Mar 21, 2018 | 212.71 | 218.70 | 212.71 | 214.15 | 295,211 | +0.56(+0.26%) |
Mar 20, 2018 | 211.62 | 217.09 | 210.79 | 213.59 | 394,701 | +2.62(+1.24%) |
Mar 19, 2018 | 216.34 | 216.34 | 204.31 | 210.97 | 702,719 | -10.69(-4.82%) |
Mar 16, 2018 | 219.93 | 223.48 | 216.60 | 221.66 | 564,253 | +2.64(+1.21%) |
Mar 15, 2018 | 221.95 | 223.67 | 217.20 | 219.02 | 338,917 | -1.53(-0.69%) |
Mar 14, 2018 | 223.55 | 226.05 | 219.17 | 220.55 | 337,684 | -2.51(-1.13%) |
Mar 13, 2018 | 230.41 | 233.93 | 222.43 | 223.06 | 687,274 | -6.09(-2.66%) |
Mar 12, 2018 | 223.50 | 229.31 | 223.50 | 229.15 | 644,091 | +6.58(+2.96%) |
Mar 09, 2018 | 215.34 | 222.87 | 214.95 | 222.57 | 508,770 | +7.90(+3.68%) |
Mar 08, 2018 | 211.93 | 215.79 | 211.93 | 214.67 | 434,117 | +2.97(+1.40%) |
Mar 07, 2018 | 205.00 | 212.42 | 203.31 | 211.70 | 459,779 | +5.29(+2.56%) |
Mar 06, 2018 | 207.93 | 209.50 | 205.13 | 206.41 | 420,269 | +0.17(+0.08%) |
Mar 05, 2018 | 207.16 | 208.51 | 205.02 | 206.24 | 428,044 | -2.57(-1.23%) |
Mar 02, 2018 | 206.84 | 211.51 | 205.60 | 208.81 | 332,835 | -0.57(-0.27%) |