Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 189.20 | 189.46 | 186.92 | 187.50 | 1,442,961 | -1.92(-1.01%) |
May 30, 2018 | 188.75 | 190.23 | 187.79 | 189.41 | 923,792 | +2.20(+1.18%) |
May 29, 2018 | 189.19 | 190.22 | 185.49 | 187.21 | 1,436,316 | -3.00(-1.58%) |
May 25, 2018 | 190.21 | 190.21 | 190.21 | 0 | +0.99(+0.52%) | |
May 24, 2018 | 190.35 | 192.00 | 187.56 | 189.22 | 1,347,149 | -1.06(-0.56%) |
May 23, 2018 | 188.69 | 190.35 | 188.25 | 190.28 | 1,331,066 | +0.86(+0.46%) |
May 22, 2018 | 190.24 | 190.81 | 188.44 | 189.42 | 1,062,416 | -0.56(-0.29%) |
May 21, 2018 | 187.96 | 190.51 | 187.96 | 189.98 | 1,057,053 | +2.56(+1.36%) |
May 18, 2018 | 187.19 | 188.31 | 186.57 | 187.42 | 1,719,022 | +0.25(+0.13%) |
May 17, 2018 | 187.93 | 188.28 | 186.29 | 187.18 | 897,577 | -0.49(-0.26%) |
May 16, 2018 | 187.00 | 188.60 | 186.35 | 187.67 | 1,130,245 | -0.20(-0.11%) |
May 15, 2018 | 187.92 | 188.11 | 186.23 | 187.87 | 1,129,126 | -0.64(-0.34%) |
May 14, 2018 | 190.10 | 190.52 | 187.19 | 188.51 | 986,570 | -0.87(-0.46%) |
May 11, 2018 | 189.66 | 190.76 | 188.84 | 189.38 | 980,906 | -0.61(-0.32%) |
May 10, 2018 | 187.67 | 190.53 | 187.27 | 189.99 | 1,217,957 | +3.05(+1.63%) |
May 09, 2018 | 184.56 | 187.68 | 183.28 | 186.94 | 1,078,411 | +2.44(+1.32%) |
May 08, 2018 | 183.65 | 184.54 | 182.17 | 184.50 | 1,659,468 | +1.37(+0.75%) |
May 07, 2018 | 182.57 | 183.78 | 182.21 | 183.12 | 677,813 | +1.15(+0.63%) |
May 04, 2018 | 178.62 | 182.67 | 177.74 | 181.98 | 823,669 | +2.41(+1.34%) |
May 03, 2018 | 177.71 | 179.78 | 175.29 | 179.57 | 1,763,647 | +1.56(+0.88%) |
May 02, 2018 | 179.26 | 180.61 | 177.89 | 178.01 | 1,296,953 | -1.94(-1.08%) |
May 01, 2018 | 178.98 | 180.15 | 178.24 | 179.95 | 993,116 | +1.35(+0.76%) |
Apr 30, 2018 | 178.65 | 180.71 | 178.20 | 178.60 | 1,649,478 | +1.45(+0.82%) |
Apr 27, 2018 | 180.41 | 180.60 | 176.99 | 177.15 | 1,517,008 | -3.01(-1.67%) |
Apr 26, 2018 | 176.19 | 182.08 | 174.76 | 180.16 | 2,308,523 | +0.63(+0.35%) |
Apr 25, 2018 | 178.14 | 180.56 | 176.48 | 179.53 | 1,630,026 | +0.48(+0.27%) |
Apr 24, 2018 | 182.78 | 183.40 | 177.84 | 179.04 | 1,702,643 | -2.82(-1.55%) |
Apr 23, 2018 | 182.87 | 183.68 | 181.13 | 181.87 | 1,580,207 | -0.86(-0.47%) |
Apr 20, 2018 | 183.82 | 184.54 | 181.73 | 182.73 | 1,276,518 | -0.93(-0.51%) |
Apr 19, 2018 | 184.26 | 184.83 | 182.77 | 183.66 | 738,745 | -0.69(-0.37%) |
Apr 18, 2018 | 183.91 | 185.18 | 183.06 | 184.35 | 746,458 | +0.68(+0.37%) |
Apr 17, 2018 | 183.16 | 184.52 | 182.69 | 183.66 | 894,897 | +2.17(+1.20%) |
Apr 16, 2018 | 182.29 | 182.80 | 180.68 | 181.50 | 960,420 | +0.85(+0.47%) |
Apr 13, 2018 | 181.98 | 183.13 | 179.61 | 180.64 | 931,596 | -1.34(-0.73%) |
Apr 12, 2018 | 180.99 | 183.04 | 180.28 | 181.98 | 977,950 | +2.58(+1.44%) |
Apr 11, 2018 | 179.98 | 180.84 | 178.58 | 179.40 | 786,301 | -1.95(-1.08%) |
Apr 10, 2018 | 181.88 | 182.52 | 178.77 | 181.35 | 976,355 | +3.54(+1.99%) |
Apr 09, 2018 | 178.40 | 181.12 | 177.67 | 177.81 | 2,991,731 | +0.43(+0.24%) |
Apr 06, 2018 | 177.48 | 179.63 | 175.69 | 177.39 | 1,031,047 | -2.29(-1.28%) |
Apr 05, 2018 | 180.73 | 181.34 | 179.18 | 179.68 | 1,103,726 | +0.26(+0.15%) |
Apr 04, 2018 | 176.48 | 180.10 | 175.95 | 179.41 | 1,401,784 | +0.25(+0.14%) |
Apr 03, 2018 | 177.17 | 179.31 | 176.13 | 179.17 | 1,366,812 | +2.43(+1.38%) |
Apr 02, 2018 | 180.11 | 180.60 | 174.01 | 176.73 | 1,483,997 | -4.19(-2.32%) |
Mar 29, 2018 | 180.93 | 180.93 | 180.93 | 0 | +3.58(+2.02%) | |
Mar 28, 2018 | 178.39 | 179.75 | 175.01 | 177.35 | 1,228,174 | -0.56(-0.31%) |
Mar 27, 2018 | 182.18 | 182.95 | 176.70 | 177.91 | 2,247,662 | -3.23(-1.78%) |
Mar 26, 2018 | 179.78 | 182.53 | 178.16 | 181.14 | 1,974,984 | +4.54(+2.57%) |
Mar 23, 2018 | 179.89 | 181.22 | 176.36 | 176.60 | 1,317,883 | -2.45(-1.37%) |
Mar 22, 2018 | 181.86 | 182.98 | 178.92 | 179.05 | 1,365,581 | -4.48(-2.44%) |
Mar 21, 2018 | 185.73 | 186.29 | 183.49 | 183.53 | 1,554,232 | -1.74(-0.94%) |
Mar 20, 2018 | 181.62 | 185.97 | 180.57 | 185.27 | 1,361,668 | +4.92(+2.73%) |
Mar 19, 2018 | 182.13 | 183.35 | 179.59 | 180.35 | 1,225,414 | -1.95(-1.07%) |
Mar 16, 2018 | 182.82 | 184.63 | 181.76 | 182.30 | 1,939,496 | -0.19(-0.10%) |
Mar 15, 2018 | 182.47 | 183.88 | 181.28 | 182.49 | 750,519 | +0.31(+0.17%) |
Mar 14, 2018 | 185.50 | 181.77 | 182.18 | 1,009,925 | -3.32(-1.79%) | |
Mar 13, 2018 | 186.79 | 187.27 | 184.97 | 185.50 | 1,617,971 | -0.07(-0.04%) |
Mar 12, 2018 | 183.84 | 186.28 | 183.60 | 185.57 | 1,488,190 | +0.95(+0.51%) |
Mar 09, 2018 | 183.65 | 185.69 | 182.79 | 184.62 | 3,775,183 | +2.33(+1.28%) |
Mar 08, 2018 | 179.92 | 182.47 | 179.50 | 182.29 | 2,869,712 | +2.65(+1.48%) |
Mar 07, 2018 | 177.15 | 179.64 | 2,158,082 | -1.22(-0.68%) | ||
Mar 06, 2018 | 180.59 | 181.25 | 178.31 | 180.86 | 896,445 | +0.59(+0.33%) |
Mar 05, 2018 | 177.46 | 180.87 | 176.17 | 180.27 | 911,145 | +1.28(+0.71%) |
Mar 02, 2018 | 177.90 | 179.52 | 175.74 | 179.00 | 1,184,854 | -0.47(-0.26%) |