Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.84 | 177.20 | 174.71 | 174.81 | 2,155,377 | -2.02(-1.14%) |
May 30, 2018 | 175.27 | 177.29 | 174.29 | 176.83 | 1,432,283 | +1.93(+1.10%) |
May 29, 2018 | 178.82 | 179.21 | 173.41 | 174.90 | 1,917,441 | -5.47(-3.03%) |
May 25, 2018 | 180.37 | 180.37 | 180.37 | 0 | -0.53(-0.29%) | |
May 24, 2018 | 178.21 | 181.02 | 177.83 | 180.89 | 1,625,811 | +2.75(+1.54%) |
May 23, 2018 | 175.76 | 178.33 | 175.39 | 178.15 | 1,282,500 | +1.03(+0.58%) |
May 22, 2018 | 178.21 | 178.33 | 176.87 | 177.12 | 1,495,914 | -1.21(-0.68%) |
May 21, 2018 | 176.92 | 178.59 | 176.18 | 178.33 | 1,255,561 | +2.82(+1.61%) |
May 18, 2018 | 174.52 | 176.48 | 174.52 | 175.51 | 2,327,301 | +0.66(+0.38%) |
May 17, 2018 | 173.70 | 175.15 | 173.59 | 174.85 | 1,393,568 | +1.09(+0.63%) |
May 16, 2018 | 175.06 | 175.67 | 173.53 | 173.76 | 1,163,531 | -1.00(-0.57%) |
May 15, 2018 | 175.20 | 175.78 | 173.40 | 174.76 | 1,167,974 | -1.23(-0.70%) |
May 14, 2018 | 176.52 | 177.18 | 174.29 | 175.99 | 1,756,663 | -0.74(-0.42%) |
May 11, 2018 | 174.51 | 177.21 | 174.51 | 176.72 | 1,496,426 | +1.95(+1.12%) |
May 10, 2018 | 174.81 | 175.93 | 174.11 | 174.78 | 1,260,394 | +0.54(+0.31%) |
May 09, 2018 | 173.59 | 175.16 | 172.97 | 174.24 | 2,024,958 | +1.24(+0.72%) |
May 08, 2018 | 170.70 | 173.27 | 169.87 | 173.00 | 2,481,089 | +2.75(+1.61%) |
May 07, 2018 | 169.84 | 172.09 | 169.00 | 170.25 | 1,478,620 | +1.20(+0.71%) |
May 04, 2018 | 168.09 | 169.65 | 167.43 | 169.06 | 1,730,138 | +0.06(+0.04%) |
May 03, 2018 | 168.87 | 170.48 | 165.53 | 169.00 | 2,369,819 | -0.59(-0.35%) |
May 02, 2018 | 170.99 | 173.76 | 169.44 | 169.58 | 2,199,787 | -1.40(-0.82%) |
May 01, 2018 | 174.32 | 174.32 | 168.54 | 170.99 | 3,376,839 | -3.48(-1.99%) |
Apr 30, 2018 | 176.61 | 177.88 | 174.40 | 174.46 | 2,965,395 | -2.08(-1.18%) |
Apr 27, 2018 | 183.50 | 183.73 | 176.17 | 176.54 | 2,559,146 | -6.97(-3.80%) |
Apr 26, 2018 | 186.26 | 186.78 | 182.39 | 183.51 | 2,786,937 | -2.41(-1.30%) |
Apr 25, 2018 | 187.12 | 188.92 | 179.71 | 185.92 | 5,289,265 | -6.49(-3.37%) |
Apr 24, 2018 | 197.38 | 199.10 | 189.00 | 192.41 | 3,360,667 | -3.41(-1.74%) |
Apr 23, 2018 | 193.19 | 195.97 | 193.19 | 195.83 | 2,103,000 | +2.47(+1.28%) |
Apr 20, 2018 | 195.76 | 195.76 | 192.81 | 193.36 | 1,477,033 | -1.62(-0.83%) |
Apr 19, 2018 | 195.47 | 195.62 | 193.24 | 194.98 | 1,185,430 | -0.44(-0.23%) |
Apr 18, 2018 | 194.66 | 197.33 | 193.70 | 195.42 | 1,696,979 | +3.54(+1.84%) |
Apr 17, 2018 | 190.04 | 193.10 | 190.00 | 191.88 | 1,318,750 | +2.61(+1.38%) |
Apr 16, 2018 | 190.43 | 191.09 | 189.22 | 189.27 | 1,594,015 | -0.01(-0.00%) |
Apr 13, 2018 | 190.16 | 190.50 | 188.22 | 189.28 | 1,087,680 | +0.16(+0.09%) |
Apr 12, 2018 | 187.51 | 190.00 | 187.33 | 189.12 | 1,440,318 | +2.45(+1.31%) |
Apr 11, 2018 | 184.66 | 187.67 | 184.66 | 186.67 | 1,359,413 | +1.61(+0.87%) |
Apr 10, 2018 | 188.02 | 188.38 | 184.59 | 185.05 | 1,973,218 | -0.44(-0.24%) |
Apr 09, 2018 | 187.26 | 188.33 | 185.13 | 185.49 | 1,456,605 | -0.67(-0.36%) |
Apr 06, 2018 | 189.39 | 190.41 | 184.47 | 186.16 | 1,733,811 | -4.73(-2.48%) |
Apr 05, 2018 | 190.22 | 191.32 | 188.55 | 190.89 | 2,560,159 | +2.31(+1.23%) |
Apr 04, 2018 | 185.66 | 188.72 | 184.90 | 188.58 | 3,190,601 | -1.54(-0.81%) |
Apr 03, 2018 | 189.80 | 191.09 | 187.43 | 190.12 | 1,608,103 | +1.24(+0.66%) |
Apr 02, 2018 | 190.28 | 191.59 | 186.00 | 188.88 | 1,559,175 | -1.74(-0.91%) |
Mar 29, 2018 | 190.62 | 190.62 | 190.62 | 0 | +3.12(+1.67%) | |
Mar 28, 2018 | 191.33 | 191.46 | 186.99 | 187.49 | 1,996,056 | -3.27(-1.71%) |
Mar 27, 2018 | 194.16 | 194.83 | 189.66 | 190.76 | 1,315,417 | -2.07(-1.07%) |
Mar 26, 2018 | 191.51 | 193.14 | 190.59 | 192.84 | 1,528,575 | +4.02(+2.13%) |
Mar 23, 2018 | 188.55 | 193.70 | 188.55 | 188.81 | 1,666,334 | +0.38(+0.20%) |
Mar 22, 2018 | 191.78 | 193.28 | 187.97 | 188.44 | 1,358,252 | -4.64(-2.40%) |
Mar 21, 2018 | 194.47 | 195.16 | 193.07 | 193.08 | 1,039,483 | -1.41(-0.72%) |
Mar 20, 2018 | 193.65 | 195.80 | 193.38 | 194.48 | 924,848 | +1.28(+0.66%) |
Mar 19, 2018 | 192.13 | 193.58 | 190.75 | 193.21 | 1,052,157 | +1.00(+0.52%) |
Mar 16, 2018 | 192.83 | 193.19 | 190.94 | 192.21 | 2,294,982 | +0.12(+0.06%) |
Mar 15, 2018 | 192.01 | 193.18 | 190.93 | 192.09 | 1,010,169 | +0.78(+0.41%) |
Mar 14, 2018 | 193.80 | 193.80 | 190.35 | 191.30 | 1,162,378 | -1.43(-0.74%) |
Mar 13, 2018 | 194.95 | 195.77 | 192.28 | 192.73 | 1,350,823 | -1.11(-0.57%) |
Mar 12, 2018 | 198.04 | 198.43 | 193.23 | 193.84 | 1,412,572 | -4.58(-2.31%) |
Mar 09, 2018 | 196.69 | 198.47 | 195.66 | 198.43 | 1,516,978 | +2.85(+1.46%) |
Mar 08, 2018 | 195.88 | 195.93 | 193.71 | 195.58 | 1,162,660 | +0.32(+0.16%) |
Mar 07, 2018 | 195.43 | 195.26 | 1,435,035 | +1.27(+0.65%) | ||
Mar 06, 2018 | 194.22 | 194.53 | 192.57 | 193.99 | 1,548,826 | +0.15(+0.08%) |
Mar 05, 2018 | 190.39 | 193.95 | 189.24 | 193.84 | 2,277,842 | +1.12(+0.58%) |
Mar 02, 2018 | 187.88 | 193.31 | 187.81 | 192.72 | 2,385,766 | +3.62(+1.91%) |