Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 195.37 | 196.83 | 194.24 | 195.38 | 18,219,696 | +0.03(+0.02%) |
May 30, 2018 | 197.05 | 197.88 | 194.88 | 195.35 | 14,115,286 | -0.02(-0.01%) |
May 29, 2018 | 195.31 | 199.60 | 194.39 | 195.37 | 19,014,860 | -1.18(-0.60%) |
May 25, 2018 | 196.56 | 196.56 | 196.56 | 0 | +1.81(+0.93%) | |
May 24, 2018 | 195.49 | 197.07 | 193.10 | 194.75 | 18,770,670 | +0.56(+0.29%) |
May 23, 2018 | 191.31 | 194.29 | 190.24 | 194.19 | 12,975,133 | +0.92(+0.47%) |
May 22, 2018 | 195.67 | 195.99 | 193.10 | 193.27 | 9,827,789 | -1.75(-0.90%) |
May 21, 2018 | 195.18 | 197.14 | 193.79 | 195.02 | 14,012,300 | +2.60(+1.35%) |
May 18, 2018 | 193.82 | 195.16 | 192.14 | 192.41 | 14,433,760 | -1.01(-0.52%) |
May 17, 2018 | 193.40 | 195.77 | 192.98 | 193.42 | 13,637,308 | -2.06(-1.05%) |
May 16, 2018 | 194.14 | 197.10 | 193.70 | 195.48 | 13,053,910 | +1.48(+0.76%) |
May 15, 2018 | 192.64 | 194.17 | 191.29 | 194.00 | 12,858,855 | -2.00(-1.02%) |
May 14, 2018 | 193.30 | 197.35 | 193.27 | 196.00 | 17,860,780 | +4.22(+2.20%) |
May 11, 2018 | 193.79 | 193.85 | 190.81 | 191.78 | 12,912,384 | -1.58(-0.82%) |
May 10, 2018 | 193.70 | 197.12 | 192.57 | 193.36 | 21,573,876 | +0.52(+0.27%) |
May 09, 2018 | 193.24 | 194.76 | 191.92 | 192.84 | 13,954,926 | -0.87(-0.45%) |
May 08, 2018 | 191.62 | 194.72 | 190.45 | 193.71 | 22,147,686 | +0.95(+0.49%) |
May 07, 2018 | 187.88 | 193.99 | 187.78 | 192.76 | 30,245,098 | +6.38(+3.42%) |
May 04, 2018 | 178.01 | 188.07 | 176.25 | 186.38 | 58,565,168 | +6.35(+3.53%) |
May 03, 2018 | 181.07 | 181.16 | 173.44 | 180.03 | 26,562,192 | +0.99(+0.55%) |
May 02, 2018 | 178.40 | 181.82 | 177.72 | 179.04 | 20,937,198 | +1.92(+1.09%) |
May 01, 2018 | 175.22 | 177.93 | 175.09 | 177.12 | 10,912,845 | +0.95(+0.54%) |
Apr 30, 2018 | 175.73 | 177.65 | 174.70 | 176.17 | 14,837,749 | +1.36(+0.78%) |
Apr 27, 2018 | 174.76 | 175.74 | 171.71 | 174.81 | 15,264,997 | +3.22(+1.87%) |
Apr 26, 2018 | 170.95 | 172.05 | 169.77 | 171.59 | 13,561,160 | +3.63(+2.16%) |
Apr 25, 2018 | 168.26 | 169.03 | 164.43 | 167.96 | 17,357,548 | -2.83(-1.66%) |
Apr 24, 2018 | 175.27 | 175.64 | 168.42 | 170.79 | 14,760,252 | -2.45(-1.41%) |
Apr 23, 2018 | 176.26 | 176.94 | 172.39 | 173.24 | 12,191,473 | -3.49(-1.98%) |
Apr 20, 2018 | 176.98 | 178.95 | 175.18 | 176.73 | 14,667,636 | -2.25(-1.26%) |
Apr 19, 2018 | 180.83 | 181.19 | 177.14 | 178.98 | 12,144,113 | -1.27(-0.71%) |
Apr 18, 2018 | 176.53 | 180.45 | 175.28 | 180.26 | 17,193,776 | +3.93(+2.23%) |
Apr 17, 2018 | 172.51 | 176.96 | 172.51 | 176.33 | 16,499,001 | +3.95(+2.29%) |
Apr 16, 2018 | 169.73 | 172.47 | 168.74 | 172.38 | 9,998,249 | +2.62(+1.55%) |
Apr 13, 2018 | 174.38 | 174.46 | 168.80 | 169.76 | 13,708,026 | -3.83(-2.21%) |
Apr 12, 2018 | 173.60 | 175.54 | 172.25 | 173.59 | 11,275,794 | +0.55(+0.32%) |
Apr 11, 2018 | 174.14 | 175.80 | 172.42 | 173.03 | 10,300,979 | -1.72(-0.98%) |
Apr 10, 2018 | 172.78 | 175.52 | 171.54 | 174.75 | 20,860,954 | +7.13(+4.26%) |
Apr 09, 2018 | 167.50 | 170.43 | 166.37 | 167.62 | 14,911,194 | +2.32(+1.40%) |
Apr 06, 2018 | 167.59 | 169.99 | 164.19 | 165.30 | 18,454,758 | -4.98(-2.93%) |
Apr 05, 2018 | 173.15 | 174.22 | 168.90 | 170.28 | 18,396,316 | +0.49(+0.29%) |
Apr 04, 2018 | 164.67 | 170.12 | 163.93 | 169.79 | 24,889,134 | -2.56(-1.49%) |
Apr 03, 2018 | 176.88 | 177.20 | 170.71 | 172.35 | 20,231,218 | -2.90(-1.66%) |
Apr 02, 2018 | 180.38 | 181.08 | 173.42 | 175.25 | 16,233,250 | -5.85(-3.23%) |
Mar 29, 2018 | 181.10 | 181.10 | 181.10 | 0 | +4.57(+2.59%) | |
Mar 28, 2018 | 178.33 | 181.01 | 175.22 | 176.54 | 20,336,174 | -2.94(-1.64%) |
Mar 27, 2018 | 189.69 | 189.70 | 178.26 | 179.48 | 16,840,488 | -8.50(-4.52%) |
Mar 26, 2018 | 185.40 | 188.09 | 181.88 | 187.97 | 16,980,812 | +9.18(+5.13%) |
Mar 23, 2018 | 184.37 | 185.98 | 178.01 | 178.80 | 18,965,976 | -3.41(-1.87%) |
Mar 22, 2018 | 188.22 | 189.84 | 182.15 | 182.20 | 25,681,234 | -10.51(-5.45%) |
Mar 21, 2018 | 196.16 | 196.24 | 191.99 | 192.71 | 12,207,085 | -3.60(-1.83%) |
Mar 20, 2018 | 192.36 | 196.57 | 191.96 | 196.31 | 12,108,713 | +4.36(+2.27%) |
Mar 19, 2018 | 195.37 | 195.80 | 190.24 | 191.95 | 19,939,728 | -5.67(-2.87%) |
Mar 16, 2018 | 195.77 | 197.72 | 194.64 | 197.62 | 27,310,922 | +1.20(+0.61%) |
Mar 15, 2018 | 195.81 | 198.83 | 193.91 | 196.42 | 34,058,232 | +6.41(+3.38%) |
Mar 14, 2018 | 187.77 | 191.06 | 187.70 | 190.01 | 20,295,138 | +4.09(+2.20%) |
Mar 13, 2018 | 191.31 | 191.67 | 184.90 | 185.91 | 15,018,771 | -4.27(-2.25%) |
Mar 12, 2018 | 189.75 | 191.82 | 188.37 | 190.18 | 18,058,790 | +2.16(+1.15%) |
Mar 09, 2018 | 187.12 | 188.17 | 185.52 | 188.02 | 14,399,354 | +3.32(+1.80%) |
Mar 08, 2018 | 186.54 | 187.71 | 184.09 | 184.70 | 14,518,226 | -1.84(-0.99%) |
Mar 07, 2018 | 186.56 | 186.54 | 13,907,237 | +1.66(+0.90%) | ||
Mar 06, 2018 | 182.73 | 185.52 | 182.37 | 184.88 | 17,963,216 | +5.69(+3.18%) |
Mar 05, 2018 | 177.03 | 179.54 | 174.72 | 179.19 | 15,853,683 | +1.81(+1.02%) |
Mar 02, 2018 | 175.65 | 177.84 | 173.13 | 177.38 | 19,163,260 | -2.20(-1.23%) |