Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.41 | 163.41 | 159.10 | 159.34 | 2,146,615 | -3.72(-2.28%) |
May 30, 2018 | 162.38 | 163.66 | 161.19 | 163.06 | 1,477,842 | +0.70(+0.43%) |
May 29, 2018 | 164.46 | 164.64 | 161.54 | 162.36 | 1,539,695 | -3.12(-1.89%) |
May 25, 2018 | 165.48 | 165.48 | 165.48 | 0 | +0.05(+0.03%) | |
May 24, 2018 | 166.85 | 166.88 | 164.43 | 165.44 | 1,523,297 | -1.17(-0.70%) |
May 23, 2018 | 166.24 | 166.88 | 164.78 | 166.60 | 1,173,048 | -0.14(-0.08%) |
May 22, 2018 | 167.14 | 167.79 | 166.57 | 166.75 | 1,316,998 | -0.20(-0.12%) |
May 21, 2018 | 168.40 | 168.67 | 166.38 | 166.94 | 1,442,394 | -0.58(-0.35%) |
May 18, 2018 | 168.27 | 168.95 | 167.44 | 167.53 | 1,131,579 | -0.79(-0.47%) |
May 17, 2018 | 167.13 | 169.33 | 166.23 | 168.32 | 1,692,979 | +1.66(+0.99%) |
May 16, 2018 | 165.73 | 166.85 | 164.53 | 166.66 | 1,583,138 | +1.03(+0.62%) |
May 15, 2018 | 166.69 | 166.92 | 164.77 | 165.63 | 1,460,855 | -1.39(-0.83%) |
May 14, 2018 | 164.14 | 167.08 | 163.48 | 167.03 | 2,973,864 | +3.58(+2.19%) |
May 11, 2018 | 160.40 | 163.95 | 159.62 | 163.44 | 2,469,099 | +2.51(+1.56%) |
May 10, 2018 | 158.06 | 161.92 | 157.74 | 160.93 | 2,071,398 | +1.39(+0.87%) |
May 09, 2018 | 160.47 | 160.67 | 158.79 | 159.54 | 3,005,223 | -1.05(-0.66%) |
May 08, 2018 | 162.05 | 162.05 | 159.71 | 160.59 | 1,928,855 | -1.78(-1.10%) |
May 07, 2018 | 161.34 | 162.45 | 158.38 | 162.37 | 2,662,103 | +1.34(+0.83%) |
May 04, 2018 | 162.52 | 163.19 | 160.11 | 161.03 | 1,971,394 | -1.61(-0.99%) |
May 03, 2018 | 162.50 | 163.70 | 156.41 | 162.64 | 3,314,829 | +0.49(+0.30%) |
May 02, 2018 | 160.53 | 163.33 | 159.38 | 162.15 | 2,320,606 | +1.21(+0.75%) |
May 01, 2018 | 161.82 | 162.73 | 160.69 | 160.94 | 2,072,120 | -0.71(-0.44%) |
Apr 30, 2018 | 163.70 | 164.40 | 161.60 | 161.65 | 1,588,782 | -2.00(-1.22%) |
Apr 27, 2018 | 162.03 | 164.62 | 161.99 | 163.65 | 1,584,450 | +1.69(+1.05%) |
Apr 26, 2018 | 161.48 | 162.80 | 160.59 | 161.96 | 1,328,480 | +0.42(+0.26%) |
Apr 25, 2018 | 161.51 | 162.17 | 158.86 | 161.53 | 1,467,100 | +0.39(+0.24%) |
Apr 24, 2018 | 162.23 | 163.17 | 160.16 | 161.15 | 2,148,106 | -1.00(-0.61%) |
Apr 23, 2018 | 160.31 | 163.56 | 160.17 | 162.14 | 2,525,802 | +2.27(+1.42%) |
Apr 20, 2018 | 161.89 | 162.33 | 159.59 | 159.88 | 3,174,792 | -1.68(-1.04%) |
Apr 19, 2018 | 164.22 | 164.28 | 161.31 | 161.56 | 2,154,286 | -3.27(-1.99%) |
Apr 18, 2018 | 164.26 | 165.44 | 163.50 | 164.84 | 1,664,783 | +0.78(+0.48%) |
Apr 17, 2018 | 166.35 | 167.28 | 163.96 | 164.05 | 2,402,218 | -0.66(-0.40%) |
Apr 16, 2018 | 162.02 | 165.30 | 161.55 | 164.71 | 2,338,408 | +3.23(+2.00%) |
Apr 13, 2018 | 161.50 | 162.31 | 160.65 | 161.49 | 2,775,377 | +1.03(+0.64%) |
Apr 12, 2018 | 159.70 | 161.07 | 158.75 | 160.46 | 3,226,676 | +1.47(+0.92%) |
Apr 11, 2018 | 158.67 | 159.82 | 158.20 | 158.99 | 1,843,012 | -0.80(-0.50%) |
Apr 10, 2018 | 159.68 | 160.69 | 157.68 | 159.79 | 1,909,105 | +1.80(+1.14%) |
Apr 09, 2018 | 158.72 | 159.84 | 157.85 | 158.00 | 1,568,845 | +0.11(+0.07%) |
Apr 06, 2018 | 158.31 | 159.81 | 156.86 | 157.88 | 1,727,642 | -1.14(-0.72%) |
Apr 05, 2018 | 159.62 | 159.91 | 157.94 | 159.02 | 1,516,829 | +0.23(+0.14%) |
Apr 04, 2018 | 155.75 | 159.57 | 155.70 | 158.79 | 2,693,133 | +0.88(+0.56%) |
Apr 03, 2018 | 155.47 | 158.62 | 155.47 | 157.91 | 1,804,488 | +3.01(+1.94%) |
Apr 02, 2018 | 158.85 | 159.37 | 154.10 | 154.90 | 2,930,531 | -2.91(-1.84%) |
Mar 29, 2018 | 157.81 | 157.81 | 157.81 | 0 | -0.55(-0.34%) | |
Mar 28, 2018 | 156.41 | 159.59 | 155.70 | 158.35 | 3,227,839 | +2.62(+1.68%) |
Mar 27, 2018 | 159.11 | 160.06 | 154.55 | 155.74 | 4,326,421 | -2.95(-1.86%) |
Mar 26, 2018 | 155.24 | 158.87 | 154.39 | 158.69 | 3,296,303 | +4.40(+2.85%) |
Mar 23, 2018 | 156.00 | 156.96 | 154.29 | 154.29 | 3,543,219 | -1.26(-0.81%) |
Mar 22, 2018 | 156.25 | 157.53 | 155.06 | 155.55 | 4,504,818 | -1.61(-1.02%) |
Mar 21, 2018 | 155.80 | 159.52 | 154.58 | 157.16 | 6,028,883 | +1.93(+1.24%) |
Mar 20, 2018 | 157.04 | 157.36 | 154.63 | 155.23 | 4,111,537 | -1.35(-0.86%) |
Mar 19, 2018 | 158.41 | 159.01 | 155.67 | 156.58 | 4,043,532 | -2.10(-1.32%) |
Mar 16, 2018 | 157.86 | 159.16 | 156.93 | 158.68 | 4,158,688 | +1.66(+1.06%) |
Mar 15, 2018 | 157.78 | 159.54 | 156.90 | 157.02 | 4,555,317 | +0.02(+0.01%) |
Mar 14, 2018 | 154.97 | 157.69 | 153.91 | 157.00 | 5,180,725 | +2.34(+1.51%) |
Mar 13, 2018 | 157.60 | 158.05 | 153.37 | 154.66 | 7,634,830 | -2.75(-1.75%) |
Mar 12, 2018 | 163.29 | 163.32 | 157.16 | 157.40 | 9,061,577 | -5.69(-3.49%) |
Mar 09, 2018 | 162.85 | 164.35 | 161.87 | 163.09 | 6,614,531 | +1.32(+0.81%) |
Mar 08, 2018 | 171.38 | 171.65 | 160.89 | 161.78 | 18,443,886 | -20.93(-11.45%) |
Mar 07, 2018 | 182.87 | 182.71 | 1,357,321 | +0.11(+0.06%) | ||
Mar 06, 2018 | 181.35 | 182.76 | 179.61 | 182.59 | 1,134,417 | +1.68(+0.93%) |
Mar 05, 2018 | 181.78 | 178.37 | 180.91 | 1,011,870 | -0.68(-0.37%) | |
Mar 02, 2018 | 181.33 | 182.18 | 179.82 | 181.59 | 940,462 | -0.34(-0.19%) |