Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 165.00 | 166.31 | 164.10 | 165.65 | 1,986,262 | -0.31(-0.18%) |
May 30, 2018 | 163.91 | 166.45 | 163.48 | 165.95 | 648,067 | +1.86(+1.13%) |
May 29, 2018 | 163.01 | 164.16 | 162.22 | 164.09 | 1,129,443 | +1.06(+0.65%) |
May 25, 2018 | 163.03 | 163.03 | 163.03 | 0 | +1.06(+0.65%) | |
May 24, 2018 | 161.82 | 162.48 | 161.06 | 161.97 | 721,089 | +0.37(+0.23%) |
May 23, 2018 | 160.20 | 162.50 | 160.14 | 161.61 | 731,161 | +2.00(+1.25%) |
May 22, 2018 | 160.10 | 160.50 | 159.03 | 159.60 | 787,909 | -0.62(-0.39%) |
May 21, 2018 | 159.60 | 160.98 | 158.25 | 160.22 | 720,232 | +1.03(+0.64%) |
May 18, 2018 | 159.60 | 160.32 | 157.83 | 159.20 | 1,002,806 | -0.20(-0.12%) |
May 17, 2018 | 160.00 | 160.77 | 158.97 | 159.39 | 764,306 | -1.38(-0.86%) |
May 16, 2018 | 161.83 | 162.23 | 160.10 | 160.77 | 765,736 | -0.24(-0.15%) |
May 15, 2018 | 162.49 | 163.32 | 160.54 | 161.01 | 1,224,301 | -2.76(-1.69%) |
May 14, 2018 | 165.36 | 166.31 | 162.65 | 163.77 | 842,426 | -1.69(-1.02%) |
May 11, 2018 | 166.31 | 166.67 | 165.20 | 165.46 | 892,834 | -0.19(-0.12%) |
May 10, 2018 | 166.08 | 167.28 | 165.38 | 165.66 | 836,266 | +0.24(+0.15%) |
May 09, 2018 | 164.59 | 165.44 | 163.58 | 165.41 | 703,058 | +1.18(+0.72%) |
May 08, 2018 | 164.21 | 164.87 | 163.56 | 164.23 | 1,429,804 | +0.04(+0.02%) |
May 07, 2018 | 162.13 | 164.40 | 161.15 | 164.19 | 1,088,306 | +2.02(+1.25%) |
May 04, 2018 | 160.75 | 162.70 | 160.36 | 162.17 | 633,178 | +1.16(+0.72%) |
May 03, 2018 | 160.44 | 162.06 | 159.44 | 161.01 | 1,479,048 | +0.95(+0.60%) |
May 02, 2018 | 158.95 | 161.08 | 157.26 | 160.06 | 1,097,928 | +0.15(+0.09%) |
May 01, 2018 | 157.83 | 160.81 | 156.92 | 159.91 | 1,602,639 | +2.13(+1.35%) |
Apr 30, 2018 | 159.01 | 159.50 | 157.62 | 157.78 | 1,146,452 | -0.52(-0.33%) |
Apr 27, 2018 | 155.80 | 158.92 | 155.12 | 158.31 | 956,579 | +2.06(+1.32%) |
Apr 26, 2018 | 153.65 | 158.83 | 153.00 | 156.25 | 2,339,442 | +4.78(+3.15%) |
Apr 25, 2018 | 151.22 | 152.57 | 150.28 | 151.47 | 957,358 | -0.04(-0.03%) |
Apr 24, 2018 | 150.47 | 152.11 | 150.17 | 151.51 | 1,276,826 | +0.68(+0.45%) |
Apr 23, 2018 | 151.18 | 151.23 | 150.15 | 150.83 | 1,006,100 | +0.11(+0.07%) |
Apr 20, 2018 | 152.03 | 152.32 | 150.30 | 150.72 | 1,240,804 | -0.81(-0.54%) |
Apr 19, 2018 | 154.33 | 154.44 | 150.34 | 151.53 | 939,264 | -3.23(-2.09%) |
Apr 18, 2018 | 155.74 | 155.91 | 154.51 | 154.76 | 763,089 | -0.51(-0.33%) |
Apr 17, 2018 | 154.83 | 156.05 | 153.94 | 155.27 | 995,293 | +1.16(+0.75%) |
Apr 16, 2018 | 155.02 | 155.45 | 153.54 | 154.12 | 966,297 | -0.15(-0.10%) |
Apr 13, 2018 | 153.84 | 154.30 | 152.78 | 154.26 | 837,235 | +0.76(+0.49%) |
Apr 12, 2018 | 155.37 | 155.51 | 152.78 | 153.50 | 918,439 | -1.85(-1.19%) |
Apr 11, 2018 | 156.31 | 157.62 | 155.22 | 155.36 | 744,169 | -1.38(-0.88%) |
Apr 10, 2018 | 156.35 | 158.11 | 156.09 | 156.74 | 977,821 | +0.49(+0.32%) |
Apr 09, 2018 | 156.08 | 157.64 | 155.44 | 156.25 | 1,031,368 | +0.42(+0.27%) |
Apr 06, 2018 | 157.64 | 158.61 | 155.46 | 155.83 | 926,127 | -1.63(-1.03%) |
Apr 05, 2018 | 159.20 | 159.20 | 155.91 | 157.45 | 1,104,050 | -2.09(-1.31%) |
Apr 04, 2018 | 156.66 | 160.10 | 156.15 | 159.55 | 1,146,347 | +2.67(+1.70%) |
Apr 03, 2018 | 155.94 | 157.70 | 154.26 | 156.88 | 888,249 | +0.95(+0.61%) |
Apr 02, 2018 | 157.21 | 157.87 | 154.84 | 155.93 | 975,349 | -0.77(-0.49%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | -1.35(-0.86%) | |
Mar 28, 2018 | 155.34 | 159.38 | 154.84 | 158.05 | 1,597,885 | +3.14(+2.03%) |
Mar 27, 2018 | 154.04 | 156.26 | 151.90 | 154.90 | 1,178,751 | +1.16(+0.76%) |
Mar 26, 2018 | 151.92 | 154.00 | 151.32 | 153.74 | 900,055 | +2.78(+1.84%) |
Mar 23, 2018 | 153.04 | 154.27 | 150.65 | 150.96 | 1,087,552 | -2.06(-1.35%) |
Mar 22, 2018 | 155.08 | 156.31 | 152.96 | 153.02 | 1,337,949 | -2.21(-1.43%) |
Mar 21, 2018 | 155.02 | 156.08 | 153.38 | 155.23 | 1,417,561 | +0.38(+0.25%) |
Mar 20, 2018 | 153.97 | 155.33 | 153.67 | 154.85 | 1,134,074 | +1.03(+0.67%) |
Mar 19, 2018 | 154.86 | 154.89 | 152.91 | 153.82 | 1,074,484 | -1.01(-0.65%) |
Mar 16, 2018 | 152.89 | 154.98 | 152.69 | 154.83 | 1,453,184 | +2.22(+1.46%) |
Mar 15, 2018 | 152.31 | 152.77 | 151.48 | 152.61 | 864,842 | +0.44(+0.29%) |
Mar 14, 2018 | 154.73 | 155.03 | 150.92 | 152.18 | 2,434,494 | -2.18(-1.41%) |
Mar 13, 2018 | 154.83 | 155.61 | 153.86 | 154.36 | 1,307,181 | -0.01(-0.01%) |
Mar 12, 2018 | 154.79 | 155.14 | 153.71 | 154.37 | 1,297,427 | -0.43(-0.28%) |
Mar 09, 2018 | 154.88 | 155.13 | 153.02 | 154.79 | 1,142,125 | +0.12(+0.08%) |
Mar 08, 2018 | 153.38 | 155.20 | 152.60 | 154.67 | 977,376 | +1.39(+0.91%) |
Mar 07, 2018 | 153.28 | 754,365 | -0.12(-0.08%) | |||
Mar 06, 2018 | 152.34 | 154.11 | 151.27 | 153.40 | 919,609 | +0.63(+0.41%) |
Mar 05, 2018 | 151.02 | 154.05 | 151.02 | 152.77 | 1,481,526 | +1.82(+1.21%) |
Mar 02, 2018 | 151.86 | 152.97 | 149.27 | 150.95 | 1,228,078 | -0.86(-0.57%) |