Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 164.08 | 164.08 | 159.75 | 160.00 | 2,137,815 | -3.73(-2.28%) |
May 30, 2018 | 163.05 | 164.34 | 161.85 | 163.73 | 1,471,784 | +0.70(+0.43%) |
May 29, 2018 | 165.14 | 165.31 | 162.21 | 163.03 | 1,533,383 | -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 | 165.11 | 166.12 | 1,517,052 | -1.17(-0.70%) |
May 23, 2018 | 166.92 | 167.56 | 165.46 | 167.29 | 1,168,239 | -0.14(-0.08%) |
May 22, 2018 | 167.83 | 168.48 | 167.25 | 167.43 | 1,311,599 | -0.20(-0.12%) |
May 21, 2018 | 169.09 | 169.37 | 167.06 | 167.63 | 1,436,481 | -0.59(-0.35%) |
May 18, 2018 | 168.96 | 169.64 | 168.13 | 168.22 | 1,126,940 | -0.79(-0.47%) |
May 17, 2018 | 167.82 | 170.03 | 166.91 | 169.01 | 1,686,038 | +1.66(+0.99%) |
May 16, 2018 | 166.41 | 167.53 | 165.20 | 167.35 | 1,576,648 | +1.03(+0.62%) |
May 15, 2018 | 167.38 | 167.61 | 165.45 | 166.32 | 1,454,865 | -1.40(-0.83%) |
May 14, 2018 | 164.81 | 167.77 | 164.15 | 167.72 | 2,961,672 | +3.60(+2.19%) |
May 11, 2018 | 161.06 | 164.63 | 160.28 | 164.12 | 2,458,976 | +2.52(+1.56%) |
May 10, 2018 | 158.71 | 162.59 | 158.39 | 161.59 | 2,062,906 | +1.40(+0.87%) |
May 09, 2018 | 161.13 | 161.33 | 159.45 | 160.19 | 2,992,902 | -1.06(-0.66%) |
May 08, 2018 | 162.72 | 162.72 | 160.37 | 161.25 | 1,920,947 | -1.79(-1.10%) |
May 07, 2018 | 162.01 | 163.11 | 159.03 | 163.04 | 2,651,189 | +1.34(+0.83%) |
May 04, 2018 | 163.19 | 163.86 | 160.77 | 161.70 | 1,963,311 | -1.62(-0.99%) |
May 03, 2018 | 163.17 | 164.37 | 157.05 | 163.31 | 3,301,239 | +0.49(+0.30%) |
May 02, 2018 | 161.19 | 164.00 | 160.03 | 162.82 | 2,311,092 | +1.22(+0.75%) |
May 01, 2018 | 162.49 | 163.40 | 161.35 | 161.60 | 2,063,625 | -0.71(-0.44%) |
Apr 30, 2018 | 164.37 | 165.08 | 162.26 | 162.31 | 1,582,268 | -2.01(-1.22%) |
Apr 27, 2018 | 162.70 | 165.30 | 162.65 | 164.32 | 1,577,954 | +1.70(+1.05%) |
Apr 26, 2018 | 162.14 | 163.47 | 161.25 | 162.62 | 1,323,034 | +0.42(+0.26%) |
Apr 25, 2018 | 162.18 | 162.84 | 159.51 | 162.20 | 1,461,086 | +0.39(+0.24%) |
Apr 24, 2018 | 162.90 | 163.84 | 160.82 | 161.81 | 2,139,300 | -1.00(-0.61%) |
Apr 23, 2018 | 160.97 | 164.24 | 160.83 | 162.81 | 2,515,447 | +2.28(+1.42%) |
Apr 20, 2018 | 162.56 | 163.00 | 160.24 | 160.53 | 3,161,776 | -1.69(-1.04%) |
Apr 19, 2018 | 164.90 | 164.96 | 161.98 | 162.23 | 2,145,455 | -3.29(-1.99%) |
Apr 18, 2018 | 164.94 | 166.12 | 164.17 | 165.51 | 1,657,958 | +0.78(+0.48%) |
Apr 17, 2018 | 167.03 | 167.97 | 164.63 | 164.73 | 2,392,370 | -0.66(-0.40%) |
Apr 16, 2018 | 162.69 | 165.98 | 162.22 | 165.39 | 2,328,821 | +3.24(+2.00%) |
Apr 13, 2018 | 162.17 | 162.98 | 161.31 | 162.15 | 2,763,998 | +1.03(+0.64%) |
Apr 12, 2018 | 160.36 | 161.74 | 159.40 | 161.12 | 3,213,447 | +1.47(+0.92%) |
Apr 11, 2018 | 159.33 | 160.48 | 158.85 | 159.65 | 1,835,456 | -0.80(-0.50%) |
Apr 10, 2018 | 160.34 | 161.35 | 158.32 | 160.45 | 1,901,278 | +1.80(+1.14%) |
Apr 09, 2018 | 159.37 | 160.50 | 158.50 | 158.65 | 1,562,413 | +0.11(+0.07%) |
Apr 06, 2018 | 158.97 | 160.47 | 157.50 | 158.53 | 1,720,559 | -1.14(-0.72%) |
Apr 05, 2018 | 160.28 | 160.57 | 158.59 | 159.68 | 1,510,610 | +0.23(+0.14%) |
Apr 04, 2018 | 156.39 | 160.22 | 156.34 | 159.45 | 2,682,092 | +0.89(+0.56%) |
Apr 03, 2018 | 156.10 | 159.27 | 156.10 | 158.56 | 1,797,091 | +3.02(+1.94%) |
Apr 02, 2018 | 159.51 | 160.03 | 154.74 | 155.54 | 2,918,517 | -2.92(-1.84%) |
Mar 29, 2018 | 158.46 | 158.46 | 158.46 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 157.05 | 160.25 | 156.34 | 159.00 | 3,214,606 | +2.63(+1.68%) |
Mar 27, 2018 | 159.76 | 160.72 | 155.19 | 156.38 | 4,308,684 | -2.97(-1.86%) |
Mar 26, 2018 | 155.88 | 159.53 | 155.03 | 159.34 | 3,282,789 | +4.42(+2.85%) |
Mar 23, 2018 | 156.64 | 157.61 | 154.92 | 154.92 | 3,528,692 | -1.27(-0.81%) |
Mar 22, 2018 | 156.90 | 158.18 | 155.70 | 156.19 | 4,486,349 | -1.62(-1.02%) |
Mar 21, 2018 | 156.44 | 160.18 | 155.22 | 157.81 | 6,004,166 | +1.94(+1.24%) |
Mar 20, 2018 | 157.69 | 158.00 | 155.26 | 155.87 | 4,094,681 | -1.36(-0.86%) |
Mar 19, 2018 | 159.06 | 159.67 | 156.31 | 157.23 | 4,026,955 | -2.11(-1.32%) |
Mar 16, 2018 | 158.51 | 159.81 | 157.58 | 159.34 | 4,141,639 | +1.67(+1.06%) |
Mar 15, 2018 | 158.43 | 160.19 | 157.54 | 157.66 | 4,536,642 | +0.02(+0.01%) |
Mar 14, 2018 | 155.60 | 158.34 | 154.55 | 157.65 | 5,159,485 | +2.35(+1.52%) |
Mar 13, 2018 | 158.25 | 158.70 | 154.00 | 155.29 | 7,603,530 | -2.76(-1.75%) |
Mar 12, 2018 | 163.96 | 163.99 | 157.81 | 158.05 | 9,024,427 | -5.72(-3.49%) |
Mar 09, 2018 | 163.52 | 165.02 | 162.54 | 163.77 | 6,587,414 | +1.32(+0.81%) |
Mar 08, 2018 | 172.09 | 172.36 | 161.56 | 162.44 | 18,368,272 | -21.01(-11.45%) |
Mar 07, 2018 | 183.63 | 183.46 | 1,351,756 | +0.11(+0.06%) | ||
Mar 06, 2018 | 182.10 | 183.51 | 180.35 | 183.34 | 1,129,766 | +1.69(+0.93%) |
Mar 05, 2018 | 182.53 | 179.10 | 181.65 | 1,007,721 | -0.68(-0.37%) | |
Mar 02, 2018 | 182.08 | 182.93 | 180.56 | 182.33 | 936,606 | -0.34(-0.19%) |