Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.49 | 192.32 | 187.10 | 191.39 | 30,836,962 | +4.10(+2.19%) |
May 30, 2018 | 186.16 | 187.61 | 184.87 | 187.28 | 13,762,412 | +1.93(+1.04%) |
May 29, 2018 | 183.96 | 186.43 | 183.33 | 185.36 | 16,430,270 | +0.82(+0.44%) |
May 25, 2018 | 184.54 | 184.54 | 184.54 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.50 | 186.42 | 184.65 | 185.55 | 12,378,018 | -0.97(-0.52%) |
May 23, 2018 | 182.13 | 186.53 | 181.83 | 186.52 | 16,661,240 | +3.09(+1.69%) |
May 22, 2018 | 184.55 | 185.04 | 183.05 | 183.42 | 12,329,162 | -0.69(-0.37%) |
May 21, 2018 | 183.39 | 184.92 | 182.75 | 184.11 | 13,559,636 | +1.81(+0.99%) |
May 18, 2018 | 183.11 | 183.81 | 182.24 | 182.31 | 13,157,433 | -1.08(-0.59%) |
May 17, 2018 | 182.31 | 183.68 | 181.85 | 183.38 | 14,869,362 | +0.56(+0.31%) |
May 16, 2018 | 183.32 | 183.94 | 182.28 | 182.82 | 17,008,912 | -1.12(-0.61%) |
May 15, 2018 | 184.50 | 184.91 | 182.82 | 183.94 | 15,454,694 | -2.31(-1.24%) |
May 14, 2018 | 187.32 | 187.47 | 185.82 | 186.26 | 15,671,894 | -0.35(-0.19%) |
May 11, 2018 | 184.47 | 187.93 | 183.80 | 186.61 | 21,251,428 | +1.46(+0.79%) |
May 10, 2018 | 182.77 | 185.75 | 182.13 | 185.15 | 21,104,792 | +2.87(+1.57%) |
May 09, 2018 | 179.30 | 182.63 | 178.41 | 182.28 | 23,326,068 | +3.73(+2.09%) |
May 08, 2018 | 177.88 | 178.67 | 176.75 | 178.55 | 15,603,361 | +0.95(+0.53%) |
May 07, 2018 | 176.99 | 179.13 | 176.81 | 177.60 | 18,751,960 | +1.36(+0.77%) |
May 04, 2018 | 172.72 | 176.62 | 172.71 | 176.25 | 17,714,170 | +2.58(+1.49%) |
May 03, 2018 | 174.77 | 175.76 | 171.77 | 173.66 | 24,069,152 | -2.05(-1.16%) |
May 02, 2018 | 173.89 | 177.72 | 173.84 | 175.71 | 30,468,278 | +2.21(+1.27%) |
May 01, 2018 | 171.65 | 173.66 | 169.88 | 173.50 | 26,072,740 | +1.86(+1.08%) |
Apr 30, 2018 | 173.43 | 175.36 | 171.36 | 171.65 | 20,784,618 | -1.59(-0.92%) |
Apr 27, 2018 | 176.45 | 176.74 | 172.25 | 173.23 | 29,865,902 | -0.57(-0.33%) |
Apr 26, 2018 | 172.87 | 175.91 | 170.45 | 173.80 | 77,688,400 | +14.44(+9.06%) |
Apr 25, 2018 | 159.82 | 160.73 | 155.90 | 159.36 | 40,904,808 | +0.00(+0.00%) |
Apr 24, 2018 | 165.09 | 165.76 | 157.87 | 159.36 | 35,138,608 | -6.14(-3.71%) |
Apr 23, 2018 | 166.93 | 168.10 | 164.75 | 165.50 | 23,130,300 | -0.44(-0.26%) |
Apr 20, 2018 | 167.45 | 168.09 | 165.47 | 165.94 | 19,158,726 | -1.82(-1.08%) |
Apr 19, 2018 | 165.86 | 167.99 | 164.86 | 167.75 | 22,261,538 | +1.74(+1.05%) |
Apr 18, 2018 | 166.54 | 167.77 | 165.43 | 166.02 | 21,004,854 | -2.29(-1.36%) |
Apr 17, 2018 | 165.49 | 168.65 | 165.32 | 168.31 | 22,779,606 | +3.82(+2.32%) |
Apr 16, 2018 | 165.38 | 165.44 | 163.06 | 164.49 | 18,145,032 | +0.31(+0.19%) |
Apr 13, 2018 | 164.24 | 165.36 | 163.43 | 164.18 | 20,031,638 | +0.65(+0.40%) |
Apr 12, 2018 | 166.64 | 167.06 | 162.77 | 163.53 | 38,323,204 | -2.45(-1.47%) |
Apr 11, 2018 | 165.02 | 168.30 | 162.91 | 165.98 | 56,239,776 | +1.28(+0.78%) |
Apr 10, 2018 | 157.61 | 165.64 | 156.76 | 164.70 | 58,954,596 | +7.10(+4.50%) |
Apr 09, 2018 | 157.50 | 160.20 | 155.72 | 157.61 | 34,967,592 | +0.73(+0.46%) |
Apr 06, 2018 | 157.41 | 161.09 | 156.49 | 156.88 | 41,730,388 | -2.14(-1.34%) |
Apr 05, 2018 | 161.23 | 161.24 | 156.33 | 159.01 | 41,376,700 | +4.23(+2.73%) |
Apr 04, 2018 | 151.71 | 155.24 | 150.20 | 154.78 | 49,906,436 | -1.01(-0.65%) |
Apr 03, 2018 | 156.23 | 157.07 | 150.50 | 155.79 | 42,615,480 | +0.72(+0.46%) |
Apr 02, 2018 | 157.49 | 158.87 | 153.79 | 155.07 | 36,862,660 | -4.39(-2.75%) |
Mar 29, 2018 | 159.46 | 159.46 | 159.46 | 0 | +6.75(+4.42%) | |
Mar 28, 2018 | 151.34 | 155.56 | 150.49 | 152.72 | 60,121,884 | +0.81(+0.53%) |
Mar 27, 2018 | 155.99 | 162.52 | 150.44 | 151.91 | 79,222,896 | -7.82(-4.90%) |
Mar 26, 2018 | 160.49 | 160.77 | 148.71 | 159.73 | 126,335,064 | +0.67(+0.42%) |
Mar 23, 2018 | 165.10 | 166.76 | 158.74 | 159.06 | 53,719,868 | -5.49(-3.34%) |
Mar 22, 2018 | 165.79 | 169.92 | 163.38 | 164.55 | 73,811,328 | -4.49(-2.66%) |
Mar 21, 2018 | 164.46 | 173.04 | 162.97 | 169.04 | 106,796,256 | +1.24(+0.74%) |
Mar 20, 2018 | 167.13 | 169.85 | 161.62 | 167.81 | 130,082,816 | -4.40(-2.56%) |
Mar 19, 2018 | 176.65 | 176.80 | 169.71 | 172.21 | 88,226,360 | -12.50(-6.77%) |
Mar 16, 2018 | 184.11 | 184.95 | 183.03 | 184.71 | 24,453,584 | +1.23(+0.67%) |
Mar 15, 2018 | 182.86 | 183.62 | 181.82 | 183.48 | 15,675,804 | -0.33(-0.18%) |
Mar 14, 2018 | 182.23 | 183.87 | 181.51 | 183.81 | 16,852,800 | +2.31(+1.27%) |
Mar 13, 2018 | 185.23 | 185.61 | 180.74 | 181.51 | 18,097,884 | -2.87(-1.56%) |
Mar 12, 2018 | 184.85 | 185.72 | 183.84 | 184.38 | 15,326,630 | -0.47(-0.25%) |
Mar 09, 2018 | 183.53 | 185.13 | 182.83 | 184.85 | 18,564,362 | +2.88(+1.58%) |
Mar 08, 2018 | 183.18 | 184.02 | 181.08 | 181.97 | 17,064,988 | -1.37(-0.75%) |
Mar 07, 2018 | 183.44 | 183.33 | 19,055,582 | +3.92(+2.19%) | ||
Mar 06, 2018 | 181.41 | 182.01 | 178.74 | 179.41 | 14,997,291 | -0.62(-0.34%) |
Mar 05, 2018 | 175.84 | 180.78 | 175.53 | 180.03 | 16,211,578 | +3.77(+2.14%) |
Mar 02, 2018 | 172.94 | 176.75 | 172.63 | 176.26 | 20,067,056 | +0.68(+0.39%) |