Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 175.75 | 175.75 | 173.97 | 173.97 | 1,205 | -1.93(-1.10%) |
May 30, 2018 | 174.81 | 176.00 | 174.81 | 175.90 | 3,031 | +3.14(+1.82%) |
May 29, 2018 | 172.74 | 172.76 | 172.11 | 172.76 | 1,462 | -1.09(-0.63%) |
May 25, 2018 | 173.85 | 173.85 | 173.85 | 0 | -0.16(-0.09%) | |
May 24, 2018 | 173.00 | 174.06 | 173.00 | 174.01 | 3,452 | -0.22(-0.13%) |
May 23, 2018 | 174.22 | 174.29 | 173.92 | 174.24 | 2,600 | -0.15(-0.08%) |
May 22, 2018 | 175.74 | 175.98 | 174.38 | 174.38 | 1,244 | -0.99(-0.57%) |
May 21, 2018 | 175.42 | 175.47 | 175.37 | 175.37 | 1,065 | +1.29(+0.74%) |
May 18, 2018 | 174.11 | 174.21 | 173.91 | 174.09 | 2,939 | -0.00(-0.00%) |
May 17, 2018 | 173.60 | 174.44 | 173.60 | 174.09 | 1,387 | +0.92(+0.53%) |
May 16, 2018 | 172.44 | 174.00 | 172.44 | 173.17 | 55,631 | +1.61(+0.94%) |
May 15, 2018 | 171.86 | 172.12 | 171.56 | 171.56 | 4,291 | -0.63(-0.37%) |
May 14, 2018 | 172.51 | 172.51 | 171.79 | 172.20 | 5,050 | -0.47(-0.27%) |
May 11, 2018 | 172.66 | 172.66 | 172.66 | 172.66 | 521 | +0.33(+0.19%) |
May 10, 2018 | 171.45 | 172.49 | 171.45 | 172.33 | 1,638 | +0.88(+0.51%) |
May 09, 2018 | 170.52 | 171.89 | 170.52 | 171.45 | 1,727 | +1.56(+0.92%) |
May 08, 2018 | 169.91 | 169.93 | 169.69 | 169.89 | 2,191 | +0.29(+0.17%) |
May 07, 2018 | 168.76 | 169.61 | 168.66 | 169.61 | 1,496 | +3.09(+1.86%) |
May 04, 2018 | 165.96 | 166.52 | 165.96 | 166.52 | 908 | +0.26(+0.16%) |
May 03, 2018 | 165.00 | 166.53 | 164.97 | 166.25 | 4,520 | -0.63(-0.38%) |
May 02, 2018 | 167.21 | 167.51 | 166.89 | 166.89 | 782 | -0.30(-0.18%) |
May 01, 2018 | 166.14 | 167.19 | 165.08 | 167.19 | 4,185 | +0.72(+0.43%) |
Apr 30, 2018 | 168.78 | 168.78 | 166.47 | 166.47 | 706 | -1.30(-0.78%) |
Apr 27, 2018 | 168.04 | 168.07 | 166.95 | 167.78 | 3,002 | +0.09(+0.05%) |
Apr 26, 2018 | 167.75 | 168.28 | 167.11 | 167.69 | 2,349 | +0.77(+0.46%) |
Apr 25, 2018 | 166.05 | 167.52 | 166.05 | 166.92 | 2,596 | +0.05(+0.03%) |
Apr 24, 2018 | 168.56 | 168.61 | 166.48 | 166.87 | 1,438 | -0.61(-0.36%) |
Apr 23, 2018 | 167.22 | 167.89 | 167.22 | 167.47 | 2,489 | +0.06(+0.03%) |
Apr 20, 2018 | 167.62 | 168.51 | 167.41 | 167.41 | 2,443 | -1.44(-0.85%) |
Apr 19, 2018 | 169.17 | 169.17 | 168.64 | 168.85 | 1,975 | -1.33(-0.78%) |
Apr 18, 2018 | 168.92 | 170.31 | 168.92 | 170.18 | 988 | +1.26(+0.74%) |
Apr 17, 2018 | 169.65 | 169.65 | 168.74 | 168.92 | 1,272 | +0.57(+0.34%) |
Apr 16, 2018 | 167.48 | 168.68 | 167.48 | 168.35 | 2,113 | +2.17(+1.31%) |
Apr 13, 2018 | 167.02 | 167.38 | 166.18 | 166.18 | 1,311 | -1.40(-0.83%) |
Apr 12, 2018 | 167.43 | 167.57 | 167.12 | 167.57 | 1,870 | +0.96(+0.58%) |
Apr 11, 2018 | 166.20 | 166.61 | 166.20 | 166.61 | 1,341 | +0.00(+0.00%) |
Apr 10, 2018 | 165.24 | 166.90 | 165.24 | 166.61 | 3,696 | +2.62(+1.59%) |
Apr 09, 2018 | 164.75 | 165.73 | 163.87 | 164.00 | 9,296 | +1.26(+0.77%) |
Apr 06, 2018 | 164.60 | 165.97 | 162.74 | 162.74 | 2,817 | -3.33(-2.00%) |
Apr 05, 2018 | 166.38 | 166.53 | 165.91 | 166.07 | 2,369 | +1.97(+1.20%) |
Apr 04, 2018 | 161.51 | 164.10 | 161.51 | 164.10 | 14,704 | +0.88(+0.54%) |
Apr 03, 2018 | 161.90 | 163.22 | 161.90 | 163.22 | 1,573 | +2.11(+1.31%) |
Apr 02, 2018 | 163.83 | 163.83 | 159.88 | 161.11 | 2,678 | -3.60(-2.19%) |
Mar 29, 2018 | 164.71 | 164.71 | 164.71 | 0 | +1.65(+1.01%) | |
Mar 28, 2018 | 162.51 | 163.06 | 162.43 | 163.06 | 1,881 | -0.86(-0.53%) |
Mar 27, 2018 | 164.86 | 164.86 | 163.48 | 163.92 | 2,105 | +1.17(+0.72%) |
Mar 26, 2018 | 163.98 | 163.98 | 162.54 | 162.75 | 990 | -1.23(-0.75%) |
Mar 23, 2018 | 165.75 | 165.75 | 163.32 | 163.98 | 2,043 | -2.55(-1.53%) |
Mar 22, 2018 | 166.83 | 168.18 | 166.46 | 166.53 | 2,033 | -2.52(-1.49%) |
Mar 21, 2018 | 169.49 | 170.09 | 169.05 | 169.05 | 1,510 | +0.83(+0.49%) |
Mar 20, 2018 | 168.64 | 168.64 | 168.11 | 168.22 | 1,202 | +0.15(+0.09%) |
Mar 19, 2018 | 168.64 | 168.68 | 167.95 | 168.07 | 2,452 | -2.39(-1.40%) |
Mar 16, 2018 | 170.57 | 170.57 | 170.28 | 170.46 | 1,570 | +0.82(+0.48%) |
Mar 15, 2018 | 170.27 | 170.27 | 169.19 | 169.64 | 1,891 | -0.62(-0.37%) |
Mar 14, 2018 | 171.29 | 171.29 | 170.26 | 170.26 | 3,555 | -1.26(-0.73%) |
Mar 13, 2018 | 172.90 | 172.90 | 171.49 | 171.52 | 2,214 | -0.94(-0.54%) |
Mar 12, 2018 | 172.65 | 172.65 | 171.98 | 172.46 | 1,429 | +0.53(+0.31%) |
Mar 09, 2018 | 170.13 | 171.94 | 170.13 | 171.93 | 2,404 | +2.47(+1.46%) |
Mar 08, 2018 | 170.31 | 170.31 | 168.60 | 169.45 | 2,563 | +0.43(+0.26%) |
Mar 07, 2018 | 169.02 | 169.02 | 484 | +0.20(+0.12%) | ||
Mar 06, 2018 | 168.36 | 168.84 | 166.68 | 168.82 | 2,133 | +1.48(+0.88%) |
Mar 05, 2018 | 165.15 | 167.34 | 164.88 | 167.34 | 2,203 | +1.48(+0.89%) |
Mar 02, 2018 | 161.86 | 165.86 | 161.86 | 165.86 | 2,224 | +1.95(+1.19%) |