Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 164.07 | 164.07 | 159.75 | 159.99 | 2,137,889 | -3.73(-2.28%) |
May 30, 2018 | 163.04 | 164.33 | 161.85 | 163.72 | 1,471,835 | +0.70(+0.43%) |
May 29, 2018 | 165.13 | 165.31 | 162.20 | 163.02 | 1,533,436 | -3.14(-1.89%) |
May 25, 2018 | 166.16 | 166.16 | 166.16 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 167.53 | 167.56 | 165.10 | 166.11 | 1,517,104 | -1.17(-0.70%) |
May 23, 2018 | 166.91 | 167.56 | 165.45 | 167.28 | 1,168,280 | -0.14(-0.08%) |
May 22, 2018 | 167.82 | 168.47 | 167.25 | 167.43 | 1,311,644 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.36 | 167.06 | 167.62 | 1,436,531 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.12 | 168.21 | 1,126,979 | -0.79(-0.47%) |
May 17, 2018 | 167.81 | 170.02 | 166.91 | 169.00 | 1,686,096 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.34 | 1,576,703 | +1.03(+0.62%) |
May 15, 2018 | 167.37 | 167.60 | 165.44 | 166.31 | 1,454,916 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.76 | 164.15 | 167.71 | 2,961,774 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.62 | 160.28 | 164.11 | 2,459,061 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.58 | 158.38 | 161.59 | 2,062,978 | +1.40(+0.87%) |
May 09, 2018 | 161.12 | 161.32 | 159.44 | 160.19 | 2,993,006 | -1.06(-0.66%) |
May 08, 2018 | 162.71 | 162.71 | 160.36 | 161.25 | 1,921,013 | -1.78(-1.09%) |
May 07, 2018 | 162.00 | 163.11 | 159.03 | 163.03 | 2,651,281 | +1.34(+0.83%) |
May 04, 2018 | 163.18 | 163.85 | 160.77 | 161.69 | 1,963,379 | -1.61(-0.99%) |
May 03, 2018 | 163.16 | 164.37 | 157.04 | 163.31 | 3,301,353 | +0.49(+0.30%) |
May 02, 2018 | 161.18 | 164.00 | 160.03 | 162.82 | 2,311,172 | +1.22(+0.75%) |
May 01, 2018 | 162.49 | 163.39 | 161.34 | 161.60 | 2,063,696 | -0.71(-0.44%) |
Apr 30, 2018 | 164.37 | 165.07 | 162.26 | 162.31 | 1,582,323 | -2.01(-1.22%) |
Apr 27, 2018 | 162.69 | 165.29 | 162.65 | 164.32 | 1,578,009 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,080 | +0.42(+0.26%) |
Apr 25, 2018 | 162.17 | 162.84 | 159.51 | 162.19 | 1,461,136 | +0.39(+0.24%) |
Apr 24, 2018 | 162.89 | 163.84 | 160.81 | 161.81 | 2,139,374 | -1.00(-0.61%) |
Apr 23, 2018 | 160.96 | 164.23 | 160.82 | 162.81 | 2,515,534 | +2.28(+1.42%) |
Apr 20, 2018 | 162.55 | 163.00 | 160.24 | 160.53 | 3,161,885 | -1.69(-1.04%) |
Apr 19, 2018 | 164.89 | 164.95 | 161.97 | 162.22 | 2,145,529 | -3.29(-1.99%) |
Apr 18, 2018 | 164.93 | 166.11 | 164.17 | 165.51 | 1,658,015 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.96 | 164.63 | 164.72 | 2,392,453 | -0.66(-0.40%) |
Apr 16, 2018 | 162.68 | 165.97 | 162.21 | 165.38 | 2,328,902 | +3.24(+2.00%) |
Apr 13, 2018 | 162.16 | 162.98 | 161.30 | 162.15 | 2,764,094 | +1.03(+0.64%) |
Apr 12, 2018 | 160.35 | 161.73 | 159.40 | 161.12 | 3,213,559 | +1.47(+0.92%) |
Apr 11, 2018 | 159.32 | 160.47 | 158.85 | 159.64 | 1,835,519 | -0.80(-0.50%) |
Apr 10, 2018 | 160.33 | 161.34 | 158.32 | 160.44 | 1,901,344 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.49 | 158.50 | 158.64 | 1,562,467 | +0.11(+0.07%) |
Apr 06, 2018 | 158.96 | 160.46 | 157.50 | 158.53 | 1,720,619 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.58 | 159.67 | 1,510,663 | +0.23(+0.14%) |
Apr 04, 2018 | 156.38 | 160.22 | 156.34 | 159.44 | 2,682,185 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.26 | 156.10 | 158.56 | 1,797,153 | +3.02(+1.94%) |
Apr 02, 2018 | 159.50 | 160.02 | 154.73 | 155.53 | 2,918,618 | -2.92(-1.84%) |
Mar 29, 2018 | 158.45 | 158.45 | 158.45 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.04 | 160.25 | 156.34 | 159.00 | 3,214,717 | +2.63(+1.68%) |
Mar 27, 2018 | 159.75 | 160.71 | 155.18 | 156.37 | 4,308,833 | -2.97(-1.86%) |
Mar 26, 2018 | 155.87 | 159.52 | 155.02 | 159.34 | 3,282,903 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.60 | 154.92 | 154.92 | 3,528,815 | -1.26(-0.81%) |
Mar 22, 2018 | 156.89 | 158.18 | 155.69 | 156.18 | 4,486,505 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.17 | 155.21 | 157.80 | 6,004,374 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.86 | 4,094,823 | -1.36(-0.87%) |
Mar 19, 2018 | 159.06 | 159.66 | 156.31 | 157.22 | 4,027,094 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.80 | 157.57 | 159.33 | 4,141,782 | +1.67(+1.06%) |
Mar 15, 2018 | 158.42 | 160.19 | 157.53 | 157.66 | 4,536,799 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.54 | 157.64 | 5,159,664 | +2.35(+1.51%) |
Mar 13, 2018 | 158.24 | 158.70 | 153.99 | 155.29 | 7,603,793 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.80 | 158.04 | 9,024,740 | -5.72(-3.49%) |
Mar 09, 2018 | 163.51 | 165.02 | 162.53 | 163.76 | 6,587,642 | +1.32(+0.81%) |
Mar 08, 2018 | 172.08 | 172.35 | 161.55 | 162.44 | 18,368,906 | -21.01(-11.45%) |
Mar 07, 2018 | 183.62 | 183.45 | 1,351,803 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.09 | 183.51 | 180.34 | 183.34 | 1,129,805 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,756 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.07 | 182.92 | 180.55 | 182.33 | 936,639 | -0.34(-0.19%) |