Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 156.14 | 156.41 | 154.69 | 155.45 | 6,664,807 | -1.14(-0.73%) |
May 30, 2018 | 155.34 | 157.14 | 155.03 | 156.59 | 2,719,059 | +2.32(+1.50%) |
May 29, 2018 | 156.06 | 156.46 | 153.77 | 154.28 | 2,977,289 | -2.59(-1.65%) |
May 25, 2018 | 156.87 | 156.87 | 156.87 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.71 | 157.77 | 155.21 | 157.17 | 2,607,208 | +0.58(+0.37%) |
May 23, 2018 | 155.85 | 156.69 | 154.92 | 156.58 | 3,473,531 | -0.24(-0.15%) |
May 22, 2018 | 159.18 | 159.29 | 156.63 | 156.82 | 2,935,836 | -2.20(-1.38%) |
May 21, 2018 | 158.03 | 159.94 | 157.63 | 159.02 | 2,698,029 | +2.21(+1.41%) |
May 18, 2018 | 157.85 | 158.23 | 156.41 | 156.81 | 3,711,998 | -1.10(-0.70%) |
May 17, 2018 | 157.06 | 158.74 | 156.60 | 157.92 | 2,874,764 | +1.19(+0.76%) |
May 16, 2018 | 156.97 | 157.38 | 155.82 | 156.73 | 3,720,999 | -1.72(-1.09%) |
May 15, 2018 | 160.44 | 160.92 | 157.84 | 158.45 | 2,885,869 | -2.62(-1.63%) |
May 14, 2018 | 161.00 | 161.29 | 160.22 | 161.07 | 4,325,380 | +0.47(+0.29%) |
May 11, 2018 | 160.27 | 160.76 | 159.43 | 160.60 | 4,031,282 | +0.10(+0.06%) |
May 10, 2018 | 158.60 | 161.01 | 158.43 | 160.50 | 3,450,195 | +1.26(+0.79%) |
May 09, 2018 | 158.15 | 160.26 | 157.63 | 159.24 | 4,293,777 | +1.31(+0.83%) |
May 08, 2018 | 156.56 | 158.21 | 156.22 | 157.92 | 4,181,673 | +1.16(+0.74%) |
May 07, 2018 | 156.61 | 157.34 | 156.23 | 156.76 | 3,660,011 | +0.70(+0.45%) |
May 04, 2018 | 152.70 | 156.51 | 151.91 | 156.06 | 3,924,007 | +2.88(+1.88%) |
May 03, 2018 | 152.27 | 153.98 | 150.57 | 153.18 | 4,376,386 | +0.92(+0.61%) |
May 02, 2018 | 152.76 | 153.75 | 151.88 | 152.26 | 5,132,238 | -0.41(-0.27%) |
May 01, 2018 | 151.89 | 153.07 | 149.86 | 152.66 | 6,017,406 | +0.49(+0.32%) |
Apr 30, 2018 | 154.18 | 155.26 | 152.01 | 152.17 | 5,120,972 | -1.35(-0.88%) |
Apr 27, 2018 | 154.03 | 154.30 | 152.18 | 153.52 | 4,285,546 | -0.76(-0.49%) |
Apr 26, 2018 | 155.53 | 156.27 | 153.56 | 154.28 | 5,268,360 | -1.37(-0.88%) |
Apr 25, 2018 | 157.42 | 157.93 | 154.22 | 155.65 | 7,927,053 | -1.79(-1.14%) |
Apr 24, 2018 | 161.65 | 161.65 | 154.13 | 157.45 | 14,908,915 | -11.55(-6.83%) |
Apr 23, 2018 | 170.67 | 171.22 | 168.11 | 168.99 | 3,219,890 | -1.46(-0.86%) |
Apr 20, 2018 | 170.97 | 172.44 | 169.67 | 170.46 | 3,365,214 | -0.86(-0.50%) |
Apr 19, 2018 | 170.68 | 171.67 | 169.89 | 171.32 | 1,856,292 | -0.52(-0.30%) |
Apr 18, 2018 | 172.52 | 173.01 | 171.56 | 171.84 | 2,042,967 | -0.45(-0.26%) |
Apr 17, 2018 | 171.55 | 173.54 | 171.23 | 172.29 | 2,367,783 | +1.87(+1.10%) |
Apr 16, 2018 | 170.03 | 171.65 | 169.55 | 170.42 | 2,632,211 | +1.71(+1.01%) |
Apr 13, 2018 | 170.72 | 171.19 | 167.88 | 168.71 | 2,599,025 | -0.70(-0.42%) |
Apr 12, 2018 | 168.87 | 170.40 | 168.34 | 169.41 | 2,929,029 | +1.64(+0.98%) |
Apr 11, 2018 | 167.68 | 169.00 | 167.13 | 167.78 | 2,324,548 | -2.08(-1.22%) |
Apr 10, 2018 | 168.55 | 171.21 | 168.48 | 169.85 | 3,675,581 | +3.27(+1.96%) |
Apr 09, 2018 | 167.32 | 169.76 | 166.27 | 166.59 | 2,792,576 | +0.44(+0.26%) |
Apr 06, 2018 | 170.18 | 171.32 | 165.17 | 166.15 | 3,198,630 | -5.03(-2.94%) |
Apr 05, 2018 | 171.15 | 172.46 | 169.53 | 171.18 | 3,678,936 | +0.87(+0.51%) |
Apr 04, 2018 | 166.26 | 170.59 | 165.27 | 170.31 | 3,179,419 | +0.96(+0.57%) |
Apr 03, 2018 | 166.74 | 169.45 | 165.12 | 169.34 | 3,840,946 | +2.90(+1.74%) |
Apr 02, 2018 | 170.69 | 171.22 | 163.97 | 166.44 | 4,906,459 | -5.40(-3.14%) |
Mar 29, 2018 | 171.84 | 171.84 | 171.84 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.05 | 171.95 | 168.23 | 169.51 | 3,222,833 | +0.52(+0.31%) |
Mar 27, 2018 | 173.02 | 173.67 | 168.09 | 168.99 | 3,444,840 | -3.42(-1.98%) |
Mar 26, 2018 | 170.54 | 172.84 | 168.44 | 172.41 | 4,565,593 | +3.82(+2.27%) |
Mar 23, 2018 | 174.96 | 175.56 | 168.51 | 168.59 | 5,392,322 | -6.11(-3.50%) |
Mar 22, 2018 | 181.64 | 181.71 | 174.41 | 174.70 | 5,486,121 | -8.59(-4.69%) |
Mar 21, 2018 | 182.39 | 185.70 | 181.85 | 183.29 | 2,028,923 | +1.32(+0.73%) |
Mar 20, 2018 | 181.71 | 183.48 | 181.28 | 181.96 | 2,207,394 | +0.70(+0.38%) |
Mar 19, 2018 | 184.75 | 185.00 | 180.25 | 181.27 | 3,349,045 | -4.43(-2.39%) |
Mar 16, 2018 | 184.48 | 186.44 | 184.48 | 185.70 | 6,205,915 | +1.06(+0.57%) |
Mar 15, 2018 | 184.13 | 186.37 | 183.33 | 184.64 | 2,261,748 | +1.24(+0.67%) |
Mar 14, 2018 | 186.94 | 187.34 | 183.06 | 183.40 | 2,861,113 | -2.57(-1.38%) |
Mar 13, 2018 | 188.58 | 190.20 | 185.44 | 185.97 | 2,567,504 | -1.75(-0.93%) |
Mar 12, 2018 | 189.52 | 190.30 | 187.33 | 187.72 | 2,748,138 | -1.21(-0.64%) |
Mar 09, 2018 | 186.31 | 188.95 | 184.88 | 188.93 | 2,351,624 | +3.92(+2.12%) |
Mar 08, 2018 | 185.02 | 186.07 | 183.27 | 185.01 | 2,449,977 | +0.60(+0.33%) |
Mar 07, 2018 | 184.91 | 184.41 | 2,826,764 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.22 | 184.68 | 180.67 | 182.91 | 2,667,770 | +0.66(+0.36%) |
Mar 05, 2018 | 180.05 | 182.95 | 178.90 | 182.25 | 2,855,095 | +1.91(+1.06%) |
Mar 02, 2018 | 179.85 | 181.04 | 177.17 | 180.34 | 3,720,997 | -0.76(-0.42%) |