Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 202.95 | 209.05 | 197.55 | 207.60 | 82,704 | +5.60(+2.77%) |
May 30, 2018 | 193.95 | 206.00 | 189.95 | 202.00 | 257,349 | +23.55(+13.20%) |
May 29, 2018 | 182.10 | 184.05 | 178.15 | 178.45 | 93,505 | -4.85(-2.65%) |
May 25, 2018 | 183.30 | 183.30 | 183.30 | 0 | +4.55(+2.55%) | |
May 24, 2018 | 180.00 | 181.20 | 178.25 | 178.75 | 42,275 | -1.25(-0.69%) |
May 23, 2018 | 177.00 | 181.95 | 177.00 | 180.00 | 67,944 | +1.85(+1.04%) |
May 22, 2018 | 177.55 | 178.55 | 175.70 | 178.15 | 64,917 | +1.15(+0.65%) |
May 21, 2018 | 177.50 | 178.60 | 176.25 | 177.00 | 72,611 | -0.20(-0.11%) |
May 18, 2018 | 174.15 | 178.70 | 173.90 | 177.20 | 52,806 | +3.95(+2.28%) |
May 17, 2018 | 170.60 | 174.60 | 170.60 | 173.25 | 38,245 | +2.75(+1.61%) |
May 16, 2018 | 168.45 | 171.90 | 165.85 | 170.50 | 40,068 | +1.75(+1.04%) |
May 15, 2018 | 174.80 | 174.80 | 166.25 | 168.75 | 46,173 | -6.65(-3.79%) |
May 14, 2018 | 177.70 | 179.80 | 174.70 | 175.40 | 19,533 | -2.00(-1.13%) |
May 11, 2018 | 174.45 | 178.25 | 173.45 | 177.40 | 34,609 | +3.60(+2.07%) |
May 10, 2018 | 175.60 | 177.65 | 172.20 | 173.80 | 38,081 | -1.80(-1.03%) |
May 09, 2018 | 177.50 | 177.50 | 172.50 | 175.60 | 31,650 | -1.65(-0.93%) |
May 08, 2018 | 174.65 | 177.35 | 173.70 | 177.25 | 29,823 | +2.30(+1.31%) |
May 07, 2018 | 174.70 | 175.25 | 173.10 | 174.95 | 36,251 | +0.70(+0.40%) |
May 04, 2018 | 172.25 | 175.53 | 172.25 | 174.25 | 47,849 | +1.65(+0.96%) |
May 03, 2018 | 170.25 | 172.95 | 169.70 | 172.60 | 30,097 | -0.70(-0.40%) |
May 02, 2018 | 177.80 | 178.10 | 172.47 | 173.30 | 54,934 | -2.20(-1.25%) |
May 01, 2018 | 169.45 | 176.30 | 168.35 | 175.50 | 73,644 | +5.15(+3.02%) |
Apr 30, 2018 | 171.70 | 173.35 | 170.25 | 170.35 | 49,870 | -1.25(-0.73%) |
Apr 27, 2018 | 173.30 | 173.47 | 170.20 | 171.60 | 27,133 | -1.10(-0.64%) |
Apr 26, 2018 | 170.45 | 174.00 | 167.25 | 172.70 | 47,571 | +3.25(+1.92%) |
Apr 25, 2018 | 168.70 | 170.85 | 168.00 | 169.45 | 33,176 | +0.90(+0.53%) |
Apr 24, 2018 | 170.30 | 172.75 | 167.15 | 168.55 | 48,752 | -0.20(-0.12%) |
Apr 23, 2018 | 167.60 | 171.75 | 166.70 | 168.75 | 61,881 | +1.90(+1.14%) |
Apr 20, 2018 | 169.30 | 175.05 | 165.70 | 166.85 | 60,225 | -3.40(-2.00%) |
Apr 19, 2018 | 179.15 | 179.50 | 169.30 | 170.25 | 63,937 | -9.25(-5.15%) |
Apr 18, 2018 | 177.10 | 180.90 | 177.10 | 179.50 | 36,971 | +2.55(+1.44%) |
Apr 17, 2018 | 177.65 | 178.95 | 174.95 | 176.95 | 44,886 | +0.70(+0.40%) |
Apr 16, 2018 | 175.10 | 179.35 | 171.20 | 176.25 | 26,205 | +2.40(+1.38%) |
Apr 13, 2018 | 174.75 | 176.80 | 171.97 | 173.85 | 25,483 | +0.45(+0.26%) |
Apr 12, 2018 | 174.95 | 176.00 | 172.10 | 173.40 | 35,475 | -2.30(-1.31%) |
Apr 11, 2018 | 175.85 | 178.30 | 174.10 | 175.70 | 36,195 | -1.20(-0.68%) |
Apr 10, 2018 | 178.25 | 179.20 | 176.50 | 176.90 | 46,739 | +1.05(+0.60%) |
Apr 09, 2018 | 178.50 | 182.20 | 175.85 | 175.85 | 53,664 | -1.05(-0.59%) |
Apr 06, 2018 | 180.65 | 182.75 | 174.80 | 176.90 | 52,810 | -5.60(-3.07%) |
Apr 05, 2018 | 180.80 | 183.35 | 179.40 | 182.50 | 35,922 | +3.85(+2.16%) |
Apr 04, 2018 | 170.85 | 179.62 | 170.47 | 178.65 | 60,027 | +4.20(+2.41%) |
Apr 03, 2018 | 171.80 | 174.50 | 169.40 | 174.45 | 56,254 | +3.60(+2.11%) |
Apr 02, 2018 | 173.20 | 173.20 | 168.45 | 170.85 | 75,296 | -2.90(-1.67%) |
Mar 29, 2018 | 173.75 | 173.75 | 173.75 | 0 | +2.40(+1.40%) | |
Mar 28, 2018 | 169.65 | 172.85 | 168.45 | 171.35 | 36,103 | +1.65(+0.97%) |
Mar 27, 2018 | 175.40 | 175.40 | 164.55 | 169.70 | 31,022 | -5.30(-3.03%) |
Mar 26, 2018 | 171.30 | 175.50 | 170.00 | 175.00 | 37,318 | +5.60(+3.31%) |
Mar 23, 2018 | 173.90 | 177.40 | 168.90 | 169.40 | 36,247 | -3.55(-2.05%) |
Mar 22, 2018 | 174.90 | 178.80 | 172.60 | 172.95 | 35,575 | -4.70(-2.65%) |
Mar 21, 2018 | 173.40 | 178.83 | 173.40 | 177.65 | 28,811 | +3.20(+1.83%) |
Mar 20, 2018 | 175.75 | 176.80 | 173.85 | 174.45 | 17,766 | -0.95(-0.54%) |
Mar 19, 2018 | 177.15 | 177.15 | 172.05 | 175.40 | 33,814 | -2.85(-1.60%) |
Mar 16, 2018 | 175.65 | 180.00 | 174.70 | 178.25 | 109,021 | +2.55(+1.45%) |
Mar 15, 2018 | 177.90 | 181.80 | 173.55 | 175.70 | 26,760 | -2.25(-1.26%) |
Mar 14, 2018 | 180.95 | 180.95 | 176.25 | 177.95 | 34,297 | -1.35(-0.75%) |
Mar 13, 2018 | 178.05 | 182.57 | 176.45 | 179.30 | 27,539 | +2.80(+1.59%) |
Mar 12, 2018 | 176.30 | 177.75 | 174.38 | 176.50 | 31,075 | +0.60(+0.34%) |
Mar 09, 2018 | 174.75 | 176.00 | 172.05 | 175.90 | 35,909 | +3.20(+1.85%) |
Mar 08, 2018 | 176.00 | 176.00 | 171.90 | 172.70 | 32,127 | -3.10(-1.76%) |
Mar 07, 2018 | 169.35 | 176.00 | 167.60 | 175.80 | 41,314 | +4.10(+2.39%) |
Mar 06, 2018 | 167.85 | 172.25 | 165.50 | 171.70 | 38,792 | +4.45(+2.66%) |
Mar 05, 2018 | 168.50 | 160.10 | 167.25 | 48,139 | +4.40(+2.70%) | |
Mar 02, 2018 | 160.40 | 166.90 | 158.35 | 162.85 | 45,512 | +0.05(+0.03%) |