Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 196.76 | 197.33 | 194.90 | 195.23 | 648,987 | -1.46(-0.74%) |
May 30, 2018 | 194.91 | 197.16 | 194.78 | 196.69 | 624,483 | +2.94(+1.51%) |
May 29, 2018 | 192.84 | 194.35 | 192.00 | 193.76 | 375,205 | -0.15(-0.07%) |
May 25, 2018 | 193.91 | 193.91 | 193.91 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.74 | 194.47 | 192.46 | 194.04 | 256,677 | +0.23(+0.12%) |
May 23, 2018 | 192.76 | 194.24 | 192.65 | 193.81 | 284,855 | +0.33(+0.17%) |
May 22, 2018 | 195.71 | 195.84 | 193.36 | 193.48 | 475,653 | -1.94(-0.99%) |
May 21, 2018 | 195.55 | 196.14 | 194.93 | 195.43 | 482,105 | +0.78(+0.40%) |
May 18, 2018 | 194.58 | 195.21 | 194.03 | 194.65 | 1,317,964 | +0.48(+0.25%) |
May 17, 2018 | 193.51 | 194.65 | 193.22 | 194.16 | 440,619 | +0.65(+0.34%) |
May 16, 2018 | 191.71 | 194.14 | 191.71 | 193.51 | 584,025 | +2.07(+1.08%) |
May 15, 2018 | 190.92 | 191.73 | 189.91 | 191.44 | 1,334,440 | -0.16(-0.09%) |
May 14, 2018 | 192.65 | 193.65 | 191.28 | 191.60 | 656,741 | -0.78(-0.40%) |
May 11, 2018 | 191.98 | 192.62 | 191.09 | 192.38 | 1,956,612 | +0.51(+0.27%) |
May 10, 2018 | 191.06 | 192.83 | 190.77 | 191.87 | 388,592 | +1.22(+0.64%) |
May 09, 2018 | 189.86 | 191.10 | 188.94 | 190.65 | 464,866 | +1.12(+0.59%) |
May 08, 2018 | 188.47 | 189.57 | 188.39 | 189.54 | 270,459 | +0.88(+0.46%) |
May 07, 2018 | 187.53 | 189.54 | 187.29 | 188.66 | 773,651 | +1.88(+1.00%) |
May 04, 2018 | 183.92 | 187.70 | 183.41 | 186.78 | 318,387 | +2.19(+1.18%) |
May 03, 2018 | 184.90 | 185.44 | 182.36 | 184.60 | 439,462 | -1.12(-0.60%) |
May 02, 2018 | 184.80 | 187.14 | 184.71 | 185.72 | 216,790 | +0.88(+0.47%) |
May 01, 2018 | 183.44 | 185.18 | 182.04 | 184.84 | 656,390 | +1.05(+0.57%) |
Apr 30, 2018 | 185.69 | 186.52 | 183.65 | 183.79 | 2,510,212 | -1.45(-0.78%) |
Apr 27, 2018 | 185.93 | 186.25 | 184.15 | 185.24 | 199,648 | -0.35(-0.19%) |
Apr 26, 2018 | 184.99 | 186.28 | 184.41 | 185.59 | 479,445 | +1.23(+0.67%) |
Apr 25, 2018 | 184.96 | 185.10 | 182.50 | 184.36 | 681,013 | -0.53(-0.29%) |
Apr 24, 2018 | 187.53 | 188.22 | 183.34 | 184.89 | 538,466 | -1.85(-0.99%) |
Apr 23, 2018 | 187.67 | 188.27 | 185.85 | 186.74 | 317,853 | -0.72(-0.39%) |
Apr 20, 2018 | 188.38 | 189.09 | 187.04 | 187.46 | 284,006 | -1.34(-0.71%) |
Apr 19, 2018 | 190.43 | 190.53 | 188.26 | 188.79 | 900,354 | -1.82(-0.95%) |
Apr 18, 2018 | 190.59 | 191.57 | 189.77 | 190.61 | 892,066 | +0.50(+0.26%) |
Apr 17, 2018 | 188.57 | 190.72 | 188.33 | 190.11 | 888,719 | +2.77(+1.48%) |
Apr 16, 2018 | 186.96 | 187.89 | 185.71 | 187.34 | 268,970 | +1.55(+0.83%) |
Apr 13, 2018 | 187.79 | 187.79 | 185.16 | 185.79 | 606,743 | -1.23(-0.66%) |
Apr 12, 2018 | 186.60 | 187.78 | 185.94 | 187.02 | 370,566 | +1.51(+0.81%) |
Apr 11, 2018 | 184.47 | 186.40 | 183.98 | 185.51 | 200,848 | +0.48(+0.26%) |
Apr 10, 2018 | 183.71 | 185.85 | 182.67 | 185.03 | 468,013 | +3.46(+1.91%) |
Apr 09, 2018 | 182.36 | 184.05 | 181.48 | 181.57 | 456,057 | +0.67(+0.37%) |
Apr 06, 2018 | 183.13 | 184.47 | 179.37 | 180.89 | 988,859 | -3.63(-1.97%) |
Apr 05, 2018 | 184.52 | 185.17 | 183.56 | 184.52 | 240,540 | +1.16(+0.63%) |
Apr 04, 2018 | 178.37 | 183.88 | 178.13 | 183.37 | 603,168 | +2.66(+1.47%) |
Apr 03, 2018 | 179.61 | 181.13 | 178.39 | 180.70 | 430,241 | +2.19(+1.22%) |
Apr 02, 2018 | 183.19 | 183.69 | 177.20 | 178.52 | 726,111 | -4.87(-2.66%) |
Mar 29, 2018 | 183.39 | 183.39 | 183.39 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.34 | 182.69 | 179.98 | 181.03 | 342,746 | -0.90(-0.49%) |
Mar 27, 2018 | 186.69 | 187.19 | 181.07 | 181.92 | 1,534,289 | -4.11(-2.21%) |
Mar 26, 2018 | 184.39 | 186.11 | 182.34 | 186.03 | 579,644 | +4.22(+2.32%) |
Mar 23, 2018 | 185.95 | 186.72 | 181.81 | 181.81 | 377,345 | -4.07(-2.19%) |
Mar 22, 2018 | 188.41 | 190.10 | 185.78 | 185.88 | 539,564 | -4.29(-2.25%) |
Mar 21, 2018 | 189.27 | 191.49 | 189.08 | 190.17 | 263,109 | +1.04(+0.55%) |
Mar 20, 2018 | 188.89 | 189.74 | 188.52 | 189.13 | 586,019 | +0.55(+0.29%) |
Mar 19, 2018 | 189.72 | 189.83 | 186.32 | 188.58 | 378,175 | -1.86(-0.98%) |
Mar 16, 2018 | 189.86 | 191.09 | 189.49 | 190.45 | 321,732 | +0.61(+0.32%) |
Mar 15, 2018 | 191.67 | 191.67 | 189.21 | 189.84 | 317,515 | -1.29(-0.67%) |
Mar 14, 2018 | 192.46 | 192.83 | 190.63 | 191.13 | 374,928 | -0.51(-0.27%) |
Mar 13, 2018 | 193.75 | 193.90 | 191.26 | 191.64 | 1,840,401 | -1.10(-0.57%) |
Mar 12, 2018 | 193.07 | 193.23 | 192.04 | 192.73 | 264,564 | +0.38(+0.19%) |
Mar 09, 2018 | 190.50 | 192.52 | 189.58 | 192.36 | 373,844 | +3.00(+1.58%) |
Mar 08, 2018 | 189.84 | 190.26 | 188.12 | 189.36 | 253,592 | +0.29(+0.15%) |
Mar 07, 2018 | 189.25 | 189.07 | 379,756 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.85 | 187.15 | 184.05 | 187.13 | 270,410 | +2.17(+1.17%) |
Mar 05, 2018 | 183.09 | 185.67 | 182.41 | 184.96 | 342,264 | +1.34(+0.73%) |
Mar 02, 2018 | 178.38 | 184.09 | 178.33 | 183.61 | 505,172 | +3.58(+1.99%) |