Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 192.45 | 194.88 | 191.74 | 193.12 | 2,933,968 | +0.48(+0.25%) |
May 30, 2018 | 189.72 | 193.11 | 189.51 | 192.64 | 1,599,429 | +4.22(+2.24%) |
May 29, 2018 | 187.44 | 190.01 | 186.63 | 188.43 | 1,931,695 | -0.37(-0.20%) |
May 25, 2018 | 188.80 | 188.80 | 188.80 | 0 | -0.67(-0.35%) | |
May 24, 2018 | 187.28 | 189.87 | 186.47 | 189.47 | 2,141,034 | +1.49(+0.79%) |
May 23, 2018 | 179.38 | 188.69 | 179.34 | 187.98 | 2,296,924 | +5.45(+2.99%) |
May 22, 2018 | 184.48 | 184.56 | 181.75 | 182.53 | 2,018,101 | -1.10(-0.60%) |
May 21, 2018 | 184.13 | 184.64 | 182.86 | 183.63 | 1,354,123 | +1.10(+0.60%) |
May 18, 2018 | 181.32 | 183.01 | 180.33 | 182.53 | 1,362,708 | +0.73(+0.40%) |
May 17, 2018 | 181.83 | 183.16 | 180.54 | 181.80 | 1,034,649 | -0.60(-0.33%) |
May 16, 2018 | 182.37 | 183.33 | 180.86 | 182.40 | 1,641,692 | +0.61(+0.34%) |
May 15, 2018 | 182.46 | 182.85 | 180.68 | 181.79 | 2,156,912 | -2.70(-1.46%) |
May 14, 2018 | 186.44 | 187.75 | 183.89 | 184.49 | 1,137,859 | -1.54(-0.83%) |
May 11, 2018 | 186.02 | 188.03 | 185.32 | 186.03 | 1,261,162 | -0.10(-0.05%) |
May 10, 2018 | 186.36 | 186.55 | 184.64 | 186.13 | 964,993 | +1.56(+0.85%) |
May 09, 2018 | 182.63 | 185.53 | 181.87 | 184.57 | 973,654 | +2.39(+1.31%) |
May 08, 2018 | 180.36 | 182.39 | 180.24 | 182.17 | 1,118,218 | +0.59(+0.32%) |
May 07, 2018 | 182.52 | 183.25 | 180.76 | 181.59 | 1,151,557 | +0.10(+0.06%) |
May 04, 2018 | 178.16 | 182.47 | 177.55 | 181.48 | 1,243,386 | +2.94(+1.65%) |
May 03, 2018 | 177.12 | 179.72 | 175.32 | 178.54 | 1,299,631 | +0.43(+0.24%) |
May 02, 2018 | 179.31 | 180.14 | 177.46 | 178.11 | 1,242,914 | -1.26(-0.70%) |
May 01, 2018 | 177.05 | 179.62 | 176.62 | 179.37 | 1,045,162 | +2.35(+1.33%) |
Apr 30, 2018 | 179.33 | 180.63 | 176.95 | 177.02 | 1,507,738 | -1.72(-0.96%) |
Apr 27, 2018 | 177.65 | 178.98 | 176.43 | 178.74 | 1,159,060 | +1.35(+0.76%) |
Apr 26, 2018 | 173.18 | 178.55 | 173.15 | 177.39 | 2,125,798 | +8.44(+4.99%) |
Apr 25, 2018 | 170.68 | 172.22 | 167.02 | 168.95 | 1,571,025 | -2.11(-1.23%) |
Apr 24, 2018 | 173.57 | 175.24 | 169.34 | 171.06 | 1,273,844 | -1.66(-0.96%) |
Apr 23, 2018 | 171.57 | 174.20 | 171.14 | 172.72 | 985,156 | +2.08(+1.22%) |
Apr 20, 2018 | 170.83 | 172.38 | 169.62 | 170.64 | 1,320,175 | -1.23(-0.71%) |
Apr 19, 2018 | 173.16 | 174.32 | 171.41 | 171.87 | 1,200,955 | -1.70(-0.98%) |
Apr 18, 2018 | 173.51 | 174.32 | 170.18 | 173.57 | 1,852,928 | +0.18(+0.10%) |
Apr 17, 2018 | 169.18 | 173.87 | 168.19 | 173.39 | 1,992,858 | +5.46(+3.25%) |
Apr 16, 2018 | 166.06 | 168.35 | 165.48 | 167.93 | 889,733 | +3.17(+1.92%) |
Apr 13, 2018 | 167.31 | 167.31 | 163.91 | 164.76 | 708,045 | -1.57(-0.94%) |
Apr 12, 2018 | 164.94 | 166.84 | 163.87 | 166.33 | 739,312 | +1.95(+1.19%) |
Apr 11, 2018 | 162.56 | 165.62 | 161.99 | 164.37 | 847,941 | +0.27(+0.16%) |
Apr 10, 2018 | 164.90 | 164.90 | 162.68 | 164.11 | 1,742,869 | +1.84(+1.13%) |
Apr 09, 2018 | 161.67 | 164.92 | 160.94 | 162.27 | 1,758,181 | +2.01(+1.25%) |
Apr 06, 2018 | 162.40 | 163.65 | 159.14 | 160.25 | 2,088,300 | -3.97(-2.42%) |
Apr 05, 2018 | 166.48 | 166.88 | 163.50 | 164.22 | 1,856,934 | -1.17(-0.71%) |
Apr 04, 2018 | 160.93 | 166.09 | 160.02 | 165.39 | 2,117,759 | +2.47(+1.51%) |
Apr 03, 2018 | 163.21 | 163.21 | 160.25 | 162.92 | 1,464,989 | +0.56(+0.35%) |
Apr 02, 2018 | 165.35 | 166.17 | 160.28 | 162.36 | 1,880,476 | -3.32(-2.00%) |
Mar 29, 2018 | 165.67 | 165.67 | 165.67 | 0 | +2.31(+1.42%) | |
Mar 28, 2018 | 165.76 | 166.35 | 162.84 | 163.36 | 1,666,715 | -2.22(-1.34%) |
Mar 27, 2018 | 168.32 | 169.25 | 164.54 | 165.58 | 1,827,422 | -1.22(-0.73%) |
Mar 26, 2018 | 165.35 | 166.93 | 164.04 | 166.80 | 2,679,315 | +4.45(+2.74%) |
Mar 23, 2018 | 167.06 | 168.85 | 162.32 | 162.35 | 1,832,695 | -4.74(-2.84%) |
Mar 22, 2018 | 167.04 | 169.16 | 166.29 | 167.09 | 1,602,656 | -1.75(-1.04%) |
Mar 21, 2018 | 169.74 | 170.96 | 168.03 | 168.84 | 1,314,916 | -1.42(-0.84%) |
Mar 20, 2018 | 168.34 | 171.06 | 167.48 | 170.26 | 1,518,253 | +2.30(+1.37%) |
Mar 19, 2018 | 169.49 | 169.70 | 165.79 | 167.96 | 1,352,840 | -2.72(-1.60%) |
Mar 16, 2018 | 170.27 | 171.36 | 169.65 | 170.68 | 1,731,467 | +0.63(+0.37%) |
Mar 15, 2018 | 169.42 | 170.52 | 168.89 | 170.05 | 1,287,984 | +0.61(+0.36%) |
Mar 14, 2018 | 170.88 | 170.90 | 168.46 | 169.44 | 1,068,952 | -0.37(-0.22%) |
Mar 13, 2018 | 169.80 | 171.24 | 168.75 | 169.81 | 1,756,998 | +0.34(+0.20%) |
Mar 12, 2018 | 169.57 | 170.70 | 168.72 | 169.48 | 2,082,784 | +0.15(+0.09%) |
Mar 09, 2018 | 164.75 | 169.41 | 164.40 | 169.32 | 1,843,173 | +5.45(+3.32%) |
Mar 08, 2018 | 163.47 | 164.02 | 162.30 | 163.88 | 848,128 | +0.77(+0.47%) |
Mar 07, 2018 | 163.58 | 163.10 | 1,381,274 | +1.15(+0.71%) | ||
Mar 06, 2018 | 163.33 | 163.51 | 161.32 | 161.96 | 1,162,651 | -0.69(-0.42%) |
Mar 05, 2018 | 160.17 | 163.82 | 159.60 | 162.64 | 1,362,154 | +1.28(+0.79%) |
Mar 02, 2018 | 155.63 | 161.72 | 155.39 | 161.36 | 1,983,964 | +4.30(+2.74%) |