Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.51 | 194.33 | 187.51 | 192.33 | 355,256 | +4.32(+2.30%) |
May 30, 2018 | 187.37 | 189.52 | 186.83 | 188.01 | 178,525 | +1.50(+0.80%) |
May 29, 2018 | 186.26 | 189.11 | 184.73 | 186.51 | 169,741 | -1.39(-0.74%) |
May 28, 2018 | 185.61 | 188.44 | 185.05 | 187.90 | 66,424 | +1.90(+1.02%) |
May 25, 2018 | 185.02 | 187.65 | 184.85 | 186.00 | 159,137 | +1.81(+0.98%) |
May 24, 2018 | 180.55 | 185.22 | 180.55 | 184.19 | 196,394 | +3.64(+2.02%) |
May 23, 2018 | 177.00 | 181.80 | 177.00 | 180.55 | 222,829 | +2.89(+1.63%) |
May 22, 2018 | 179.28 | 182.39 | 175.54 | 177.66 | 528,239 | -11.59(-6.12%) |
May 18, 2018 | 189.25 | 189.25 | 189.25 | 0 | +2.43(+1.30%) | |
May 17, 2018 | 182.00 | 187.74 | 181.46 | 186.82 | 223,434 | +4.95(+2.72%) |
May 16, 2018 | 182.12 | 185.05 | 181.79 | 181.87 | 163,088 | -1.63(-0.89%) |
May 15, 2018 | 182.00 | 183.64 | 178.20 | 183.50 | 162,000 | +1.20(+0.66%) |
May 14, 2018 | 185.10 | 189.49 | 182.09 | 182.30 | 242,517 | -2.23(-1.21%) |
May 11, 2018 | 186.40 | 187.32 | 182.50 | 184.53 | 205,886 | -1.87(-1.00%) |
May 10, 2018 | 187.57 | 187.85 | 185.78 | 186.40 | 194,457 | -1.20(-0.64%) |
May 09, 2018 | 186.97 | 188.32 | 184.54 | 187.60 | 290,517 | +2.09(+1.13%) |
May 08, 2018 | 180.00 | 189.03 | 179.47 | 185.51 | 369,737 | +6.96(+3.90%) |
May 07, 2018 | 176.81 | 178.86 | 175.56 | 178.55 | 271,453 | +3.60(+2.06%) |
May 04, 2018 | 173.50 | 177.47 | 171.00 | 174.95 | 222,704 | +1.46(+0.84%) |
May 03, 2018 | 158.79 | 174.04 | 158.79 | 173.49 | 406,049 | +12.50(+7.76%) |
May 02, 2018 | 162.02 | 167.15 | 157.48 | 160.99 | 445,447 | -2.51(-1.54%) |
May 01, 2018 | 160.99 | 164.54 | 153.25 | 163.50 | 697,828 | -8.51(-4.95%) |
Apr 30, 2018 | 162.53 | 172.47 | 162.53 | 172.01 | 379,519 | +11.18(+6.95%) |
Apr 27, 2018 | 163.00 | 163.50 | 159.88 | 160.83 | 196,520 | +0.72(+0.45%) |
Apr 26, 2018 | 156.12 | 161.50 | 156.12 | 160.11 | 222,145 | +6.07(+3.94%) |
Apr 25, 2018 | 158.21 | 158.58 | 152.72 | 154.04 | 235,624 | -3.89(-2.46%) |
Apr 24, 2018 | 159.33 | 162.55 | 156.00 | 157.93 | 281,306 | -0.02(-0.01%) |
Apr 23, 2018 | 162.74 | 162.91 | 155.50 | 157.95 | 265,786 | -3.91(-2.42%) |
Apr 20, 2018 | 161.02 | 162.39 | 159.64 | 161.86 | 213,018 | +1.59(+0.99%) |
Apr 19, 2018 | 159.47 | 163.33 | 158.34 | 160.27 | 165,756 | -0.85(-0.53%) |
Apr 18, 2018 | 159.76 | 162.05 | 155.29 | 161.12 | 267,469 | +3.08(+1.95%) |
Apr 17, 2018 | 147.84 | 159.75 | 147.84 | 158.04 | 373,942 | +11.26(+7.67%) |
Apr 16, 2018 | 148.27 | 148.27 | 143.01 | 146.78 | 193,439 | -1.22(-0.82%) |
Apr 13, 2018 | 153.04 | 153.50 | 146.85 | 148.00 | 242,661 | -3.98(-2.62%) |
Apr 12, 2018 | 151.91 | 152.99 | 150.25 | 151.98 | 162,772 | +1.93(+1.29%) |
Apr 11, 2018 | 154.32 | 156.04 | 150.05 | 150.05 | 219,412 | -4.60(-2.97%) |
Apr 10, 2018 | 154.99 | 155.63 | 150.11 | 154.65 | 316,733 | +3.47(+2.30%) |
Apr 09, 2018 | 151.06 | 157.09 | 151.00 | 151.18 | 322,436 | +1.37(+0.91%) |
Apr 06, 2018 | 151.94 | 153.65 | 148.29 | 149.81 | 169,076 | -3.65(-2.38%) |
Apr 05, 2018 | 157.80 | 160.75 | 152.73 | 153.46 | 341,869 | -0.59(-0.38%) |
Apr 04, 2018 | 145.99 | 154.88 | 145.15 | 154.05 | 301,912 | +1.33(+0.87%) |
Apr 03, 2018 | 158.66 | 161.01 | 150.95 | 152.72 | 286,491 | -4.94(-3.13%) |
Apr 02, 2018 | 161.42 | 164.31 | 155.62 | 157.66 | 295,249 | -2.66(-1.66%) |
Mar 29, 2018 | 160.32 | 160.32 | 160.32 | 0 | +3.32(+2.11%) | |
Mar 28, 2018 | 162.91 | 164.74 | 156.00 | 157.00 | 524,492 | -8.65(-5.22%) |
Mar 27, 2018 | 174.93 | 179.03 | 164.10 | 165.65 | 449,905 | -10.36(-5.89%) |
Mar 26, 2018 | 187.01 | 190.75 | 168.62 | 176.01 | 539,404 | -6.64(-3.64%) |
Mar 23, 2018 | 187.98 | 190.19 | 181.94 | 182.65 | 357,197 | -5.35(-2.85%) |
Mar 22, 2018 | 190.00 | 197.10 | 187.91 | 188.00 | 390,839 | -5.00(-2.59%) |
Mar 21, 2018 | 199.52 | 199.68 | 192.10 | 193.00 | 457,800 | -7.28(-3.63%) |
Mar 20, 2018 | 190.25 | 202.45 | 189.75 | 200.28 | 628,147 | +9.92(+5.21%) |
Mar 19, 2018 | 191.43 | 193.89 | 187.25 | 190.36 | 340,739 | -2.17(-1.13%) |
Mar 16, 2018 | 192.86 | 193.61 | 190.47 | 192.53 | 333,532 | -0.33(-0.17%) |
Mar 15, 2018 | 191.33 | 194.34 | 190.66 | 192.86 | 296,664 | +3.57(+1.89%) |
Mar 14, 2018 | 188.93 | 191.99 | 187.26 | 189.29 | 243,362 | +0.69(+0.37%) |
Mar 13, 2018 | 190.55 | 191.85 | 187.34 | 188.60 | 297,400 | -1.50(-0.79%) |
Mar 12, 2018 | 192.50 | 192.90 | 189.15 | 190.10 | 245,497 | -1.33(-0.69%) |
Mar 09, 2018 | 192.78 | 192.85 | 189.63 | 191.43 | 346,833 | +1.57(+0.83%) |
Mar 08, 2018 | 186.87 | 191.28 | 186.74 | 189.86 | 437,340 | +4.86(+2.63%) |
Mar 07, 2018 | 186.63 | 185.00 | 422,143 | +2.48(+1.36%) | ||
Mar 06, 2018 | 181.31 | 184.92 | 180.50 | 182.52 | 312,040 | +1.72(+0.95%) |
Mar 05, 2018 | 175.80 | 181.62 | 174.07 | 180.80 | 379,183 | +4.38(+2.48%) |
Mar 02, 2018 | 173.57 | 177.23 | 173.16 | 176.42 | 489,908 | +0.80(+0.46%) |