Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 179.16 | 180.40 | 177.28 | 178.30 | 555,443 | -0.22(-0.13%) |
May 30, 2018 | 177.47 | 179.49 | 177.02 | 178.52 | 727,865 | +1.98(+1.12%) |
May 29, 2018 | 178.17 | 179.42 | 174.12 | 176.54 | 573,043 | -2.32(-1.30%) |
May 25, 2018 | 178.86 | 178.86 | 178.86 | 0 | -0.90(-0.50%) | |
May 24, 2018 | 180.15 | 180.81 | 178.12 | 179.76 | 533,993 | -0.69(-0.38%) |
May 23, 2018 | 180.84 | 182.07 | 179.08 | 180.46 | 590,910 | -1.41(-0.77%) |
May 22, 2018 | 183.65 | 184.35 | 181.78 | 181.86 | 595,292 | -0.99(-0.54%) |
May 21, 2018 | 182.68 | 184.59 | 181.78 | 182.85 | 561,710 | +1.17(+0.64%) |
May 18, 2018 | 182.21 | 183.06 | 179.45 | 181.68 | 652,194 | -0.82(-0.45%) |
May 17, 2018 | 181.83 | 183.53 | 181.63 | 182.50 | 750,227 | +0.71(+0.39%) |
May 16, 2018 | 176.92 | 182.24 | 176.68 | 181.79 | 891,783 | +4.85(+2.74%) |
May 15, 2018 | 177.34 | 178.10 | 176.43 | 176.94 | 557,688 | -0.81(-0.46%) |
May 14, 2018 | 178.41 | 179.68 | 177.61 | 177.75 | 733,395 | +2.17(+1.24%) |
May 11, 2018 | 175.44 | 176.69 | 175.13 | 175.58 | 484,926 | +0.57(+0.32%) |
May 10, 2018 | 173.97 | 175.42 | 172.68 | 175.01 | 763,605 | +2.84(+1.65%) |
May 09, 2018 | 172.41 | 172.43 | 169.53 | 172.17 | 711,227 | -0.17(-0.10%) |
May 08, 2018 | 173.70 | 173.70 | 171.29 | 172.34 | 716,552 | +0.05(+0.03%) |
May 07, 2018 | 171.81 | 173.00 | 170.94 | 172.29 | 596,827 | +0.58(+0.34%) |
May 04, 2018 | 169.76 | 172.06 | 167.39 | 171.71 | 650,747 | +1.51(+0.89%) |
May 03, 2018 | 168.64 | 170.85 | 166.68 | 170.19 | 780,482 | +0.63(+0.37%) |
May 02, 2018 | 169.34 | 170.99 | 169.04 | 169.56 | 607,656 | +0.58(+0.34%) |
May 01, 2018 | 167.94 | 169.16 | 166.34 | 168.99 | 596,441 | +0.62(+0.37%) |
Apr 30, 2018 | 169.93 | 170.98 | 168.27 | 168.36 | 855,225 | -1.12(-0.66%) |
Apr 27, 2018 | 171.09 | 171.20 | 168.09 | 169.48 | 1,189,290 | -1.16(-0.68%) |
Apr 26, 2018 | 169.25 | 171.32 | 165.38 | 170.64 | 771,130 | +0.91(+0.54%) |
Apr 25, 2018 | 168.99 | 171.05 | 168.25 | 169.73 | 543,923 | +0.09(+0.05%) |
Apr 24, 2018 | 173.43 | 174.01 | 167.92 | 169.64 | 561,455 | -3.38(-1.96%) |
Apr 23, 2018 | 172.78 | 174.84 | 172.22 | 173.03 | 649,423 | +0.67(+0.39%) |
Apr 20, 2018 | 172.92 | 174.63 | 171.23 | 172.35 | 468,215 | -1.18(-0.68%) |
Apr 19, 2018 | 177.46 | 177.77 | 172.87 | 173.53 | 622,380 | -4.15(-2.34%) |
Apr 18, 2018 | 178.99 | 179.66 | 177.49 | 177.68 | 484,138 | -0.32(-0.18%) |
Apr 17, 2018 | 178.01 | 178.88 | 177.23 | 178.01 | 445,412 | +1.45(+0.82%) |
Apr 16, 2018 | 175.73 | 177.39 | 174.70 | 176.56 | 280,566 | +2.13(+1.22%) |
Apr 13, 2018 | 177.40 | 177.40 | 173.65 | 174.42 | 379,038 | -1.94(-1.10%) |
Apr 12, 2018 | 177.04 | 177.77 | 175.59 | 176.37 | 509,677 | +0.84(+0.48%) |
Apr 11, 2018 | 174.98 | 177.06 | 174.42 | 175.53 | 536,486 | -0.06(-0.04%) |
Apr 10, 2018 | 174.04 | 177.07 | 173.17 | 175.59 | 910,842 | +5.25(+3.08%) |
Apr 09, 2018 | 171.78 | 173.22 | 169.82 | 170.34 | 313,475 | -0.04(-0.02%) |
Apr 06, 2018 | 172.87 | 174.18 | 168.14 | 170.38 | 830,276 | -3.74(-2.15%) |
Apr 05, 2018 | 172.89 | 174.93 | 171.56 | 174.12 | 480,373 | +2.33(+1.36%) |
Apr 04, 2018 | 165.00 | 172.09 | 163.47 | 171.79 | 462,851 | +2.89(+1.71%) |
Apr 03, 2018 | 165.11 | 170.09 | 165.11 | 168.90 | 594,200 | +5.32(+3.25%) |
Apr 02, 2018 | 167.67 | 167.98 | 162.17 | 163.57 | 574,529 | -4.00(-2.39%) |
Mar 29, 2018 | 167.57 | 167.57 | 167.57 | 0 | +4.89(+3.01%) | |
Mar 28, 2018 | 166.00 | 167.49 | 162.20 | 162.68 | 749,063 | -3.97(-2.38%) |
Mar 27, 2018 | 170.57 | 170.75 | 165.57 | 166.65 | 910,261 | -2.82(-1.66%) |
Mar 26, 2018 | 167.03 | 170.57 | 166.78 | 169.47 | 513,853 | +4.81(+2.92%) |
Mar 23, 2018 | 169.42 | 170.05 | 164.54 | 164.66 | 574,877 | -4.30(-2.55%) |
Mar 22, 2018 | 172.67 | 174.51 | 168.81 | 168.97 | 739,567 | -4.47(-2.58%) |
Mar 21, 2018 | 170.56 | 174.85 | 170.14 | 173.43 | 448,924 | +3.57(+2.10%) |
Mar 20, 2018 | 170.25 | 170.89 | 169.15 | 169.86 | 423,615 | -0.24(-0.14%) |
Mar 19, 2018 | 171.28 | 172.15 | 168.23 | 170.10 | 556,185 | -1.65(-0.96%) |
Mar 16, 2018 | 170.05 | 172.15 | 169.29 | 171.75 | 549,705 | +1.41(+0.82%) |
Mar 15, 2018 | 170.59 | 171.15 | 168.63 | 170.34 | 613,986 | +0.60(+0.36%) |
Mar 14, 2018 | 173.36 | 173.54 | 169.59 | 169.74 | 723,432 | -2.50(-1.45%) |
Mar 13, 2018 | 171.54 | 173.95 | 170.79 | 172.25 | 1,221,828 | +1.63(+0.96%) |
Mar 12, 2018 | 171.69 | 172.80 | 169.98 | 170.62 | 386,616 | -0.77(-0.45%) |
Mar 09, 2018 | 170.11 | 171.97 | 168.24 | 171.38 | 536,464 | +2.80(+1.66%) |
Mar 08, 2018 | 168.41 | 169.14 | 166.40 | 168.58 | 389,447 | +0.68(+0.41%) |
Mar 07, 2018 | 168.57 | 165.33 | 167.90 | 418,606 | -0.35(-0.21%) | |
Mar 06, 2018 | 166.42 | 169.34 | 165.38 | 168.25 | 632,564 | +2.50(+1.51%) |
Mar 05, 2018 | 162.37 | 166.09 | 161.74 | 165.74 | 612,855 | +2.21(+1.35%) |
Mar 02, 2018 | 160.90 | 164.36 | 160.19 | 163.54 | 673,626 | +0.92(+0.57%) |