Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 192.52 | 194.96 | 191.81 | 193.19 | 2,932,912 | +0.48(+0.25%) |
May 30, 2018 | 189.79 | 193.18 | 189.58 | 192.71 | 1,598,854 | +4.22(+2.24%) |
May 29, 2018 | 187.51 | 190.08 | 186.69 | 188.50 | 1,930,999 | -0.37(-0.20%) |
May 25, 2018 | 188.87 | 188.87 | 188.87 | 0 | -0.67(-0.35%) | |
May 24, 2018 | 187.35 | 189.93 | 186.54 | 189.54 | 2,140,264 | +1.50(+0.80%) |
May 23, 2018 | 179.45 | 188.75 | 179.40 | 188.04 | 2,296,097 | +5.45(+2.99%) |
May 22, 2018 | 184.55 | 184.62 | 181.82 | 182.59 | 2,017,375 | -1.10(-0.60%) |
May 21, 2018 | 184.19 | 184.71 | 182.93 | 183.69 | 1,353,636 | +1.10(+0.60%) |
May 18, 2018 | 181.38 | 183.07 | 180.40 | 182.59 | 1,362,218 | +0.73(+0.40%) |
May 17, 2018 | 181.89 | 183.22 | 180.60 | 181.86 | 1,034,277 | -0.60(-0.33%) |
May 16, 2018 | 182.44 | 183.40 | 180.93 | 182.47 | 1,641,101 | +0.61(+0.34%) |
May 15, 2018 | 182.53 | 182.92 | 180.74 | 181.85 | 2,156,136 | -2.70(-1.46%) |
May 14, 2018 | 186.51 | 187.81 | 183.95 | 184.56 | 1,137,450 | -1.54(-0.83%) |
May 11, 2018 | 186.09 | 188.09 | 185.39 | 186.10 | 1,260,708 | -0.10(-0.05%) |
May 10, 2018 | 186.43 | 186.62 | 184.71 | 186.20 | 964,645 | +1.56(+0.85%) |
May 09, 2018 | 182.70 | 185.60 | 181.93 | 184.63 | 973,303 | +2.40(+1.31%) |
May 08, 2018 | 180.43 | 182.46 | 180.30 | 182.24 | 1,117,816 | +0.58(+0.32%) |
May 07, 2018 | 182.58 | 183.32 | 180.83 | 181.65 | 1,151,143 | +0.11(+0.06%) |
May 04, 2018 | 178.22 | 182.54 | 177.61 | 181.55 | 1,242,939 | +2.94(+1.65%) |
May 03, 2018 | 177.19 | 179.78 | 175.39 | 178.61 | 1,299,163 | +0.43(+0.24%) |
May 02, 2018 | 179.37 | 180.21 | 177.52 | 178.18 | 1,242,467 | -1.25(-0.70%) |
May 01, 2018 | 177.11 | 179.69 | 176.68 | 179.43 | 1,044,786 | +2.35(+1.33%) |
Apr 30, 2018 | 179.39 | 180.69 | 177.01 | 177.08 | 1,507,196 | -1.72(-0.96%) |
Apr 27, 2018 | 177.72 | 179.05 | 176.50 | 178.81 | 1,158,643 | +1.35(+0.76%) |
Apr 26, 2018 | 173.24 | 178.62 | 173.21 | 177.46 | 2,125,033 | +8.44(+4.99%) |
Apr 25, 2018 | 170.74 | 172.28 | 167.08 | 169.01 | 1,570,459 | -2.11(-1.23%) |
Apr 24, 2018 | 173.63 | 175.30 | 169.40 | 171.12 | 1,273,386 | -1.66(-0.96%) |
Apr 23, 2018 | 171.63 | 174.26 | 171.20 | 172.78 | 984,801 | +2.08(+1.22%) |
Apr 20, 2018 | 170.89 | 172.44 | 169.69 | 170.70 | 1,319,699 | -1.23(-0.71%) |
Apr 19, 2018 | 173.22 | 174.38 | 171.48 | 171.93 | 1,200,523 | -1.71(-0.98%) |
Apr 18, 2018 | 173.57 | 174.38 | 170.24 | 173.63 | 1,852,261 | +0.18(+0.10%) |
Apr 17, 2018 | 169.24 | 173.93 | 168.25 | 173.45 | 1,992,140 | +5.46(+3.25%) |
Apr 16, 2018 | 166.12 | 168.41 | 165.53 | 167.99 | 889,412 | +3.17(+1.92%) |
Apr 13, 2018 | 167.38 | 167.38 | 163.97 | 164.82 | 707,790 | -1.57(-0.94%) |
Apr 12, 2018 | 165.00 | 166.91 | 163.93 | 166.39 | 739,046 | +1.96(+1.19%) |
Apr 11, 2018 | 162.62 | 165.68 | 162.05 | 164.43 | 847,636 | +0.27(+0.16%) |
Apr 10, 2018 | 164.96 | 164.96 | 162.74 | 164.16 | 1,742,241 | +1.84(+1.13%) |
Apr 09, 2018 | 161.73 | 164.98 | 160.99 | 162.32 | 1,757,548 | +2.01(+1.26%) |
Apr 06, 2018 | 162.45 | 163.71 | 159.20 | 160.31 | 2,087,548 | -3.97(-2.42%) |
Apr 05, 2018 | 166.54 | 166.94 | 163.56 | 164.28 | 1,856,266 | -1.17(-0.70%) |
Apr 04, 2018 | 160.99 | 166.15 | 160.07 | 165.45 | 2,116,997 | +2.47(+1.51%) |
Apr 03, 2018 | 163.27 | 163.27 | 160.30 | 162.98 | 1,464,461 | +0.56(+0.35%) |
Apr 02, 2018 | 165.41 | 166.23 | 160.34 | 162.42 | 1,879,799 | -3.32(-2.00%) |
Mar 29, 2018 | 165.73 | 165.73 | 165.73 | 0 | +2.31(+1.42%) | |
Mar 28, 2018 | 165.82 | 166.41 | 162.89 | 163.42 | 1,666,115 | -2.22(-1.34%) |
Mar 27, 2018 | 168.38 | 169.31 | 164.60 | 165.64 | 1,826,764 | -1.22(-0.73%) |
Mar 26, 2018 | 165.41 | 166.99 | 164.10 | 166.86 | 2,678,351 | +4.45(+2.74%) |
Mar 23, 2018 | 167.12 | 168.91 | 162.38 | 162.41 | 1,832,035 | -4.74(-2.84%) |
Mar 22, 2018 | 167.10 | 169.22 | 166.35 | 167.15 | 1,602,079 | -1.75(-1.04%) |
Mar 21, 2018 | 169.80 | 171.02 | 168.09 | 168.90 | 1,314,443 | -1.42(-0.84%) |
Mar 20, 2018 | 168.40 | 171.12 | 167.54 | 170.32 | 1,517,706 | +2.30(+1.37%) |
Mar 19, 2018 | 169.55 | 169.76 | 165.85 | 168.02 | 1,352,353 | -2.72(-1.60%) |
Mar 16, 2018 | 170.33 | 171.42 | 169.71 | 170.74 | 1,730,844 | +0.63(+0.37%) |
Mar 15, 2018 | 169.48 | 170.58 | 168.96 | 170.11 | 1,287,520 | +0.61(+0.36%) |
Mar 14, 2018 | 170.94 | 170.97 | 168.51 | 169.50 | 1,068,568 | -0.37(-0.22%) |
Mar 13, 2018 | 169.86 | 171.30 | 168.81 | 169.87 | 1,756,365 | +0.33(+0.20%) |
Mar 12, 2018 | 169.63 | 170.76 | 168.78 | 169.54 | 2,082,035 | +0.15(+0.09%) |
Mar 09, 2018 | 164.81 | 169.47 | 164.46 | 169.38 | 1,842,509 | +5.45(+3.32%) |
Mar 08, 2018 | 163.53 | 164.08 | 162.36 | 163.94 | 847,822 | +0.78(+0.47%) |
Mar 07, 2018 | 163.64 | 163.16 | 1,380,777 | +1.15(+0.71%) | ||
Mar 06, 2018 | 163.39 | 163.57 | 161.37 | 162.01 | 1,162,232 | -0.69(-0.42%) |
Mar 05, 2018 | 160.23 | 163.88 | 159.66 | 162.70 | 1,361,664 | +1.28(+0.79%) |
Mar 02, 2018 | 155.69 | 161.78 | 155.45 | 161.42 | 1,983,250 | +4.30(+2.74%) |