Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 183.46 | 185.11 | 180.83 | 183.54 | 2,387,121 | +0.32(+0.17%) |
May 30, 2018 | 181.71 | 183.81 | 181.21 | 183.22 | 1,390,185 | +2.13(+1.18%) |
May 29, 2018 | 180.06 | 182.08 | 178.92 | 181.09 | 1,119,324 | -0.77(-0.42%) |
May 25, 2018 | 181.86 | 181.86 | 181.86 | 0 | +0.53(+0.29%) | |
May 24, 2018 | 182.30 | 182.73 | 181.15 | 181.33 | 870,228 | -0.90(-0.49%) |
May 23, 2018 | 180.43 | 182.35 | 179.74 | 182.23 | 1,331,809 | +0.68(+0.38%) |
May 22, 2018 | 181.88 | 182.60 | 179.96 | 181.55 | 1,276,354 | -0.28(-0.15%) |
May 21, 2018 | 180.06 | 183.90 | 179.61 | 181.83 | 2,662,167 | +4.82(+2.72%) |
May 18, 2018 | 177.70 | 179.83 | 176.01 | 177.01 | 1,408,973 | -0.89(-0.50%) |
May 17, 2018 | 180.49 | 182.00 | 177.20 | 177.90 | 1,838,448 | -2.37(-1.31%) |
May 16, 2018 | 178.06 | 181.27 | 177.40 | 180.26 | 1,786,548 | +2.19(+1.23%) |
May 15, 2018 | 178.72 | 179.33 | 175.70 | 178.07 | 2,018,902 | -0.66(-0.37%) |
May 14, 2018 | 182.29 | 183.25 | 178.09 | 178.74 | 2,814,108 | -3.75(-2.05%) |
May 11, 2018 | 187.49 | 187.94 | 182.12 | 182.49 | 2,036,818 | -5.47(-2.91%) |
May 10, 2018 | 186.31 | 188.86 | 183.57 | 187.95 | 2,947,354 | +2.14(+1.15%) |
May 09, 2018 | 178.60 | 185.85 | 177.75 | 185.81 | 3,378,838 | +6.96(+3.89%) |
May 08, 2018 | 178.70 | 180.19 | 178.10 | 178.85 | 1,290,138 | -0.15(-0.08%) |
May 07, 2018 | 179.86 | 180.45 | 177.33 | 179.00 | 2,076,792 | -0.47(-0.26%) |
May 04, 2018 | 177.72 | 182.18 | 177.55 | 179.46 | 2,479,154 | +0.74(+0.41%) |
May 03, 2018 | 177.95 | 179.36 | 175.56 | 178.73 | 1,909,845 | +0.55(+0.31%) |
May 02, 2018 | 178.36 | 180.41 | 176.58 | 178.18 | 1,947,431 | -0.77(-0.43%) |
May 01, 2018 | 175.75 | 179.50 | 175.37 | 178.94 | 3,070,616 | +5.28(+3.04%) |
Apr 30, 2018 | 173.47 | 175.65 | 172.70 | 173.66 | 2,464,932 | +1.01(+0.58%) |
Apr 27, 2018 | 172.84 | 175.00 | 171.12 | 172.65 | 2,206,130 | +0.79(+0.46%) |
Apr 26, 2018 | 170.90 | 172.27 | 167.94 | 171.86 | 2,505,357 | +1.28(+0.75%) |
Apr 25, 2018 | 172.71 | 173.92 | 167.16 | 170.58 | 4,730,754 | -6.63(-3.74%) |
Apr 24, 2018 | 180.70 | 181.56 | 174.31 | 177.22 | 4,263,979 | -3.02(-1.68%) |
Apr 23, 2018 | 180.02 | 181.00 | 176.81 | 180.24 | 1,905,120 | +0.68(+0.38%) |
Apr 20, 2018 | 178.29 | 180.12 | 177.39 | 179.56 | 2,040,063 | +0.80(+0.45%) |
Apr 19, 2018 | 180.60 | 181.12 | 177.53 | 178.75 | 1,977,537 | -1.18(-0.65%) |
Apr 18, 2018 | 178.57 | 181.23 | 177.94 | 179.93 | 1,980,306 | +2.11(+1.19%) |
Apr 17, 2018 | 177.25 | 178.88 | 176.00 | 177.82 | 2,216,534 | +1.82(+1.03%) |
Apr 16, 2018 | 172.08 | 176.06 | 170.10 | 176.00 | 2,023,540 | +4.56(+2.66%) |
Apr 13, 2018 | 174.81 | 175.20 | 170.36 | 171.44 | 1,584,037 | -2.64(-1.52%) |
Apr 12, 2018 | 168.68 | 175.35 | 168.08 | 174.08 | 3,362,062 | +6.35(+3.79%) |
Apr 11, 2018 | 169.91 | 171.14 | 167.54 | 167.73 | 1,265,739 | -3.22(-1.88%) |
Apr 10, 2018 | 170.69 | 171.75 | 169.31 | 170.95 | 2,124,567 | +2.71(+1.61%) |
Apr 09, 2018 | 166.96 | 169.82 | 165.12 | 168.24 | 2,033,602 | +1.76(+1.06%) |
Apr 06, 2018 | 170.73 | 172.23 | 164.92 | 166.48 | 3,012,290 | -2.56(-1.52%) |
Apr 05, 2018 | 168.21 | 170.84 | 166.77 | 169.04 | 1,732,151 | +1.55(+0.92%) |
Apr 04, 2018 | 165.17 | 167.86 | 163.93 | 167.50 | 2,167,977 | -0.67(-0.40%) |
Apr 03, 2018 | 170.73 | 171.16 | 165.43 | 168.17 | 2,164,799 | -0.65(-0.39%) |
Apr 02, 2018 | 172.35 | 173.75 | 166.91 | 168.82 | 2,745,038 | -1.27(-0.75%) |
Mar 29, 2018 | 170.09 | 170.09 | 170.09 | 0 | +5.90(+3.59%) | |
Mar 28, 2018 | 165.03 | 165.49 | 161.41 | 164.19 | 2,425,422 | -1.58(-0.95%) |
Mar 27, 2018 | 167.10 | 170.87 | 164.72 | 165.77 | 3,166,583 | +0.68(+0.41%) |
Mar 26, 2018 | 165.92 | 167.24 | 162.29 | 165.09 | 2,693,399 | +1.04(+0.64%) |
Mar 23, 2018 | 170.01 | 170.98 | 162.68 | 164.05 | 6,351,538 | +0.32(+0.19%) |
Mar 22, 2018 | 164.79 | 167.18 | 162.35 | 163.73 | 4,003,287 | -3.15(-1.89%) |
Mar 21, 2018 | 170.72 | 170.72 | 166.57 | 166.88 | 6,090,666 | -4.91(-2.86%) |
Mar 20, 2018 | 169.40 | 173.30 | 168.84 | 171.80 | 1,862,236 | +2.40(+1.42%) |
Mar 19, 2018 | 171.34 | 171.34 | 168.18 | 169.40 | 1,573,160 | -2.93(-1.70%) |
Mar 16, 2018 | 174.21 | 174.53 | 171.49 | 172.33 | 2,177,715 | -1.35(-0.78%) |
Mar 15, 2018 | 172.55 | 175.01 | 172.27 | 173.68 | 1,654,324 | +0.92(+0.53%) |
Mar 14, 2018 | 173.41 | 174.69 | 171.31 | 172.76 | 2,157,947 | -0.18(-0.10%) |
Mar 13, 2018 | 178.79 | 178.85 | 172.28 | 172.93 | 4,036,528 | -5.95(-3.33%) |
Mar 12, 2018 | 176.48 | 179.38 | 175.52 | 178.88 | 5,315,948 | +2.70(+1.54%) |
Mar 09, 2018 | 176.49 | 179.78 | 172.00 | 176.18 | 10,087,243 | +9.12(+5.46%) |
Mar 08, 2018 | 161.58 | 168.37 | 160.05 | 167.06 | 6,748,287 | +9.98(+6.35%) |
Mar 07, 2018 | 157.84 | 157.08 | 1,635,509 | +1.52(+0.98%) | ||
Mar 06, 2018 | 155.42 | 156.04 | 152.97 | 155.56 | 1,337,937 | +1.60(+1.04%) |
Mar 05, 2018 | 150.47 | 155.50 | 147.98 | 153.95 | 3,005,796 | +1.87(+1.23%) |
Mar 02, 2018 | 150.89 | 152.50 | 146.01 | 152.09 | 4,446,838 | -0.34(-0.22%) |