Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 156.19 | 156.46 | 154.73 | 155.50 | 6,662,669 | -1.14(-0.73%) |
May 30, 2018 | 155.39 | 157.19 | 155.08 | 156.64 | 2,718,187 | +2.32(+1.50%) |
May 29, 2018 | 156.11 | 156.51 | 153.82 | 154.32 | 2,976,334 | -2.59(-1.65%) |
May 25, 2018 | 156.92 | 156.92 | 156.92 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 156.76 | 157.82 | 155.26 | 157.22 | 2,606,372 | +0.58(+0.37%) |
May 23, 2018 | 155.90 | 156.74 | 154.97 | 156.63 | 3,472,417 | -0.24(-0.15%) |
May 22, 2018 | 159.23 | 159.35 | 156.68 | 156.87 | 2,934,894 | -2.20(-1.38%) |
May 21, 2018 | 158.08 | 159.99 | 157.68 | 159.07 | 2,697,164 | +2.21(+1.41%) |
May 18, 2018 | 157.90 | 158.28 | 156.46 | 156.86 | 3,710,808 | -1.10(-0.70%) |
May 17, 2018 | 157.11 | 158.79 | 156.65 | 157.97 | 2,873,842 | +1.19(+0.76%) |
May 16, 2018 | 157.02 | 157.43 | 155.87 | 156.78 | 3,719,806 | -1.72(-1.09%) |
May 15, 2018 | 160.50 | 160.97 | 157.90 | 158.50 | 2,884,944 | -2.62(-1.63%) |
May 14, 2018 | 161.05 | 161.34 | 160.27 | 161.12 | 4,323,992 | +0.47(+0.29%) |
May 11, 2018 | 160.32 | 160.82 | 159.48 | 160.65 | 4,029,989 | +0.10(+0.06%) |
May 10, 2018 | 158.66 | 161.06 | 158.48 | 160.55 | 3,449,088 | +1.26(+0.79%) |
May 09, 2018 | 158.20 | 160.32 | 157.69 | 159.29 | 4,292,400 | +1.32(+0.83%) |
May 08, 2018 | 156.61 | 158.26 | 156.27 | 157.97 | 4,180,332 | +1.16(+0.74%) |
May 07, 2018 | 156.66 | 157.40 | 156.28 | 156.82 | 3,658,837 | +0.71(+0.45%) |
May 04, 2018 | 152.75 | 156.56 | 151.96 | 156.11 | 3,922,748 | +2.88(+1.88%) |
May 03, 2018 | 152.32 | 154.03 | 150.62 | 153.23 | 4,374,982 | +0.92(+0.61%) |
May 02, 2018 | 152.81 | 153.80 | 151.93 | 152.31 | 5,130,591 | -0.41(-0.27%) |
May 01, 2018 | 151.94 | 153.12 | 149.91 | 152.71 | 6,015,475 | +0.49(+0.32%) |
Apr 30, 2018 | 154.23 | 155.31 | 152.06 | 152.22 | 5,119,329 | -1.36(-0.88%) |
Apr 27, 2018 | 154.08 | 154.35 | 152.23 | 153.57 | 4,284,172 | -0.76(-0.49%) |
Apr 26, 2018 | 155.58 | 156.32 | 153.61 | 154.33 | 5,266,670 | -1.37(-0.88%) |
Apr 25, 2018 | 157.47 | 157.98 | 154.27 | 155.70 | 7,924,510 | -1.79(-1.14%) |
Apr 24, 2018 | 161.70 | 161.70 | 154.18 | 157.50 | 14,904,133 | -11.55(-6.83%) |
Apr 23, 2018 | 170.72 | 171.28 | 168.16 | 169.05 | 3,218,857 | -1.46(-0.86%) |
Apr 20, 2018 | 171.03 | 172.49 | 169.72 | 170.51 | 3,364,134 | -0.86(-0.50%) |
Apr 19, 2018 | 170.74 | 171.72 | 169.95 | 171.37 | 1,855,696 | -0.52(-0.30%) |
Apr 18, 2018 | 172.58 | 173.06 | 171.62 | 171.90 | 2,042,312 | -0.45(-0.26%) |
Apr 17, 2018 | 171.61 | 173.60 | 171.29 | 172.34 | 2,367,024 | +1.87(+1.10%) |
Apr 16, 2018 | 170.08 | 171.70 | 169.60 | 170.47 | 2,631,366 | +1.71(+1.01%) |
Apr 13, 2018 | 170.78 | 171.24 | 167.94 | 168.76 | 2,598,191 | -0.71(-0.42%) |
Apr 12, 2018 | 168.92 | 170.46 | 168.40 | 169.47 | 2,928,090 | +1.64(+0.98%) |
Apr 11, 2018 | 167.73 | 169.06 | 167.18 | 167.83 | 2,323,802 | -2.07(-1.22%) |
Apr 10, 2018 | 168.61 | 171.26 | 168.54 | 169.91 | 3,674,402 | +3.26(+1.96%) |
Apr 09, 2018 | 167.38 | 169.81 | 166.32 | 166.64 | 2,791,680 | +0.44(+0.26%) |
Apr 06, 2018 | 170.24 | 171.37 | 165.23 | 166.20 | 3,197,604 | -5.03(-2.94%) |
Apr 05, 2018 | 171.21 | 172.52 | 169.58 | 171.23 | 3,677,755 | +0.87(+0.51%) |
Apr 04, 2018 | 166.31 | 170.65 | 165.32 | 170.36 | 3,178,399 | +0.96(+0.57%) |
Apr 03, 2018 | 166.79 | 169.50 | 165.17 | 169.40 | 3,839,714 | +2.91(+1.74%) |
Apr 02, 2018 | 170.75 | 171.27 | 164.03 | 166.49 | 4,904,886 | -5.40(-3.14%) |
Mar 29, 2018 | 171.90 | 171.90 | 171.90 | 0 | +2.33(+1.38%) | |
Mar 28, 2018 | 170.10 | 172.01 | 168.29 | 169.56 | 3,221,799 | +0.53(+0.31%) |
Mar 27, 2018 | 173.07 | 173.73 | 168.15 | 169.04 | 3,443,735 | -3.42(-1.98%) |
Mar 26, 2018 | 170.60 | 172.90 | 168.50 | 172.46 | 4,564,129 | +3.82(+2.27%) |
Mar 23, 2018 | 175.01 | 175.62 | 168.57 | 168.64 | 5,390,592 | -6.12(-3.50%) |
Mar 22, 2018 | 181.70 | 181.76 | 174.47 | 174.75 | 5,484,361 | -8.59(-4.69%) |
Mar 21, 2018 | 182.45 | 185.76 | 181.91 | 183.35 | 2,028,272 | +1.32(+0.73%) |
Mar 20, 2018 | 181.76 | 183.54 | 181.34 | 182.02 | 2,206,686 | +0.70(+0.38%) |
Mar 19, 2018 | 184.81 | 185.06 | 180.31 | 181.32 | 3,347,971 | -4.43(-2.39%) |
Mar 16, 2018 | 184.54 | 186.50 | 184.54 | 185.76 | 6,203,925 | +1.06(+0.57%) |
Mar 15, 2018 | 184.19 | 186.43 | 183.39 | 184.70 | 2,261,023 | +1.24(+0.67%) |
Mar 14, 2018 | 187.00 | 187.40 | 183.12 | 183.46 | 2,860,196 | -2.57(-1.38%) |
Mar 13, 2018 | 188.64 | 190.26 | 185.50 | 186.03 | 2,566,680 | -1.75(-0.93%) |
Mar 12, 2018 | 189.58 | 190.36 | 187.39 | 187.78 | 2,747,257 | -1.21(-0.64%) |
Mar 09, 2018 | 186.37 | 189.01 | 184.94 | 188.99 | 2,350,869 | +3.92(+2.12%) |
Mar 08, 2018 | 185.08 | 186.12 | 183.33 | 185.07 | 2,449,191 | +0.60(+0.33%) |
Mar 07, 2018 | 184.97 | 184.47 | 2,825,857 | +1.50(+0.82%) | ||
Mar 06, 2018 | 183.28 | 184.74 | 180.73 | 182.97 | 2,666,914 | +0.67(+0.37%) |
Mar 05, 2018 | 180.10 | 183.01 | 178.95 | 182.30 | 2,854,180 | +1.91(+1.06%) |
Mar 02, 2018 | 179.91 | 181.10 | 177.23 | 180.39 | 3,719,803 | -0.76(-0.42%) |