Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 173.21 | 174.81 | 171.59 | 173.11 | 1,556,806 | -0.05(-0.03%) |
May 30, 2018 | 173.86 | 173.86 | 171.73 | 173.16 | 547,835 | +0.41(+0.24%) |
May 29, 2018 | 173.64 | 174.03 | 171.69 | 172.75 | 558,188 | -2.05(-1.17%) |
May 25, 2018 | 174.80 | 174.80 | 174.80 | 0 | +1.39(+0.80%) | |
May 24, 2018 | 174.23 | 174.98 | 172.41 | 173.41 | 419,931 | -1.16(-0.66%) |
May 23, 2018 | 173.22 | 174.70 | 172.72 | 174.57 | 494,904 | +0.61(+0.35%) |
May 22, 2018 | 175.22 | 176.33 | 173.46 | 173.96 | 508,748 | -0.45(-0.26%) |
May 21, 2018 | 173.29 | 175.54 | 173.29 | 174.41 | 596,415 | +2.14(+1.24%) |
May 18, 2018 | 170.89 | 172.78 | 170.23 | 172.27 | 687,031 | +1.13(+0.66%) |
May 17, 2018 | 170.18 | 171.92 | 169.46 | 171.14 | 669,661 | +0.10(+0.06%) |
May 16, 2018 | 170.33 | 171.82 | 169.36 | 171.04 | 695,966 | -0.16(-0.09%) |
May 15, 2018 | 171.99 | 172.27 | 169.82 | 171.20 | 746,992 | -1.39(-0.81%) |
May 14, 2018 | 172.00 | 173.35 | 170.93 | 172.59 | 472,761 | +0.83(+0.48%) |
May 11, 2018 | 172.30 | 172.79 | 170.23 | 171.76 | 653,996 | -1.00(-0.58%) |
May 10, 2018 | 172.99 | 174.26 | 172.12 | 172.76 | 802,887 | +0.76(+0.44%) |
May 09, 2018 | 169.94 | 172.41 | 169.45 | 172.00 | 770,199 | +2.37(+1.40%) |
May 08, 2018 | 170.82 | 170.92 | 168.58 | 169.63 | 808,001 | +0.43(+0.25%) |
May 07, 2018 | 168.52 | 170.21 | 168.01 | 169.20 | 812,389 | +1.07(+0.64%) |
May 04, 2018 | 167.35 | 168.64 | 166.58 | 168.13 | 1,114,666 | -0.19(-0.11%) |
May 03, 2018 | 164.54 | 168.63 | 164.09 | 168.32 | 1,013,731 | +2.60(+1.57%) |
May 02, 2018 | 162.58 | 166.86 | 162.00 | 165.72 | 935,617 | +1.05(+0.64%) |
May 01, 2018 | 160.70 | 164.88 | 160.21 | 164.67 | 1,018,764 | +1.58(+0.97%) |
Apr 30, 2018 | 160.84 | 163.48 | 160.50 | 163.09 | 1,182,008 | +2.25(+1.40%) |
Apr 27, 2018 | 159.05 | 161.71 | 158.77 | 160.84 | 758,052 | +2.37(+1.50%) |
Apr 26, 2018 | 159.62 | 161.99 | 155.70 | 158.47 | 1,311,238 | +1.40(+0.89%) |
Apr 25, 2018 | 157.01 | 157.97 | 155.67 | 157.07 | 896,943 | -0.07(-0.04%) |
Apr 24, 2018 | 158.74 | 159.87 | 154.83 | 157.14 | 658,811 | -0.58(-0.37%) |
Apr 23, 2018 | 157.27 | 158.81 | 156.37 | 157.72 | 553,667 | +0.76(+0.48%) |
Apr 20, 2018 | 158.17 | 158.69 | 156.08 | 156.96 | 554,701 | -0.80(-0.51%) |
Apr 19, 2018 | 157.91 | 159.12 | 156.79 | 157.76 | 594,361 | -0.23(-0.15%) |
Apr 18, 2018 | 159.22 | 159.99 | 156.77 | 157.99 | 648,443 | -0.68(-0.43%) |
Apr 17, 2018 | 155.83 | 161.58 | 155.43 | 158.67 | 1,166,734 | +3.42(+2.20%) |
Apr 16, 2018 | 156.00 | 156.30 | 153.98 | 155.25 | 970,202 | +0.19(+0.12%) |
Apr 13, 2018 | 153.62 | 157.20 | 153.10 | 155.06 | 1,798,428 | +6.71(+4.52%) |
Apr 12, 2018 | 146.60 | 149.10 | 146.39 | 148.35 | 396,219 | +2.96(+2.04%) |
Apr 11, 2018 | 144.19 | 146.65 | 144.16 | 145.39 | 507,020 | +0.45(+0.31%) |
Apr 10, 2018 | 142.49 | 145.61 | 141.53 | 144.94 | 720,451 | +4.16(+2.95%) |
Apr 09, 2018 | 141.74 | 143.23 | 139.68 | 140.78 | 479,847 | +0.07(+0.05%) |
Apr 06, 2018 | 142.29 | 143.44 | 139.72 | 140.71 | 560,917 | -2.53(-1.77%) |
Apr 05, 2018 | 144.23 | 144.87 | 143.11 | 143.24 | 541,966 | -0.17(-0.12%) |
Apr 04, 2018 | 140.15 | 143.86 | 138.67 | 143.41 | 729,417 | +1.07(+0.75%) |
Apr 03, 2018 | 141.95 | 143.05 | 141.06 | 142.34 | 697,359 | +1.63(+1.16%) |
Apr 02, 2018 | 143.93 | 144.33 | 139.84 | 140.71 | 723,286 | -3.90(-2.70%) |
Mar 29, 2018 | 144.61 | 144.61 | 144.61 | 0 | +2.00(+1.40%) | |
Mar 28, 2018 | 144.93 | 145.36 | 142.38 | 142.61 | 518,449 | -2.35(-1.62%) |
Mar 27, 2018 | 148.40 | 148.97 | 144.26 | 144.96 | 637,380 | -2.64(-1.79%) |
Mar 26, 2018 | 146.00 | 147.72 | 144.33 | 147.60 | 590,786 | +3.09(+2.14%) |
Mar 23, 2018 | 147.34 | 147.86 | 144.49 | 144.51 | 598,836 | -1.76(-1.20%) |
Mar 22, 2018 | 148.24 | 149.43 | 146.24 | 146.27 | 511,543 | -3.28(-2.19%) |
Mar 21, 2018 | 149.30 | 151.07 | 148.30 | 149.55 | 591,183 | +0.65(+0.44%) |
Mar 20, 2018 | 147.11 | 149.32 | 147.11 | 148.90 | 490,250 | +2.10(+1.43%) |
Mar 19, 2018 | 147.46 | 148.76 | 145.84 | 146.80 | 515,831 | -1.38(-0.93%) |
Mar 16, 2018 | 148.24 | 150.21 | 147.41 | 148.18 | 838,400 | +0.03(+0.02%) |
Mar 15, 2018 | 148.14 | 149.30 | 146.74 | 148.15 | 622,895 | +0.23(+0.16%) |
Mar 14, 2018 | 148.54 | 149.36 | 147.30 | 147.92 | 601,899 | +0.08(+0.05%) |
Mar 13, 2018 | 147.75 | 148.86 | 146.67 | 147.84 | 801,799 | +1.06(+0.72%) |
Mar 12, 2018 | 147.98 | 148.29 | 146.28 | 146.78 | 665,312 | -0.70(-0.47%) |
Mar 09, 2018 | 148.20 | 149.77 | 145.94 | 147.48 | 919,354 | +0.42(+0.29%) |
Mar 08, 2018 | 153.25 | 153.25 | 144.12 | 147.06 | 1,433,168 | -6.26(-4.08%) |
Mar 07, 2018 | 153.91 | 153.32 | 657,639 | +1.18(+0.78%) | ||
Mar 06, 2018 | 151.83 | 152.61 | 150.86 | 152.14 | 381,428 | +1.30(+0.86%) |
Mar 05, 2018 | 147.67 | 151.16 | 146.88 | 150.84 | 775,985 | +2.50(+1.69%) |
Mar 02, 2018 | 145.21 | 148.57 | 145.21 | 148.34 | 511,898 | +1.79(+1.22%) |