Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 196.78 | 197.35 | 194.91 | 195.25 | 648,933 | -1.46(-0.74%) |
May 30, 2018 | 194.92 | 197.17 | 194.80 | 196.71 | 624,431 | +2.94(+1.52%) |
May 29, 2018 | 192.85 | 194.37 | 192.01 | 193.78 | 375,174 | -0.14(-0.07%) |
May 25, 2018 | 193.92 | 193.92 | 193.92 | 0 | -0.13(-0.07%) | |
May 24, 2018 | 193.76 | 194.49 | 192.48 | 194.06 | 256,656 | +0.23(+0.12%) |
May 23, 2018 | 192.78 | 194.26 | 192.67 | 193.82 | 284,831 | +0.33(+0.17%) |
May 22, 2018 | 195.73 | 195.85 | 193.37 | 193.50 | 475,614 | -1.94(-0.99%) |
May 21, 2018 | 195.57 | 196.15 | 194.94 | 195.44 | 482,065 | +0.78(+0.40%) |
May 18, 2018 | 194.59 | 195.23 | 194.05 | 194.66 | 1,317,855 | +0.48(+0.25%) |
May 17, 2018 | 193.53 | 194.66 | 193.24 | 194.18 | 440,583 | +0.65(+0.34%) |
May 16, 2018 | 191.73 | 194.15 | 191.73 | 193.53 | 583,977 | +2.07(+1.08%) |
May 15, 2018 | 190.94 | 191.75 | 189.93 | 191.46 | 1,334,330 | -0.16(-0.09%) |
May 14, 2018 | 192.67 | 193.67 | 191.29 | 191.62 | 656,687 | -0.78(-0.40%) |
May 11, 2018 | 192.00 | 192.63 | 191.11 | 192.40 | 1,956,450 | +0.51(+0.27%) |
May 10, 2018 | 191.07 | 192.84 | 190.78 | 191.89 | 388,560 | +1.22(+0.64%) |
May 09, 2018 | 189.88 | 191.12 | 188.96 | 190.67 | 464,828 | +1.12(+0.59%) |
May 08, 2018 | 188.48 | 189.59 | 188.41 | 189.55 | 270,437 | +0.88(+0.46%) |
May 07, 2018 | 187.54 | 189.56 | 187.31 | 188.68 | 773,587 | +1.88(+1.00%) |
May 04, 2018 | 183.93 | 187.71 | 183.43 | 186.80 | 318,361 | +2.19(+1.18%) |
May 03, 2018 | 184.91 | 185.45 | 182.37 | 184.61 | 439,425 | -1.12(-0.60%) |
May 02, 2018 | 184.82 | 187.16 | 184.72 | 185.73 | 216,772 | +0.88(+0.47%) |
May 01, 2018 | 183.46 | 185.19 | 182.05 | 184.85 | 656,335 | +1.05(+0.57%) |
Apr 30, 2018 | 185.70 | 186.54 | 183.66 | 183.81 | 2,510,005 | -1.45(-0.78%) |
Apr 27, 2018 | 185.94 | 186.27 | 184.16 | 185.26 | 199,632 | -0.35(-0.19%) |
Apr 26, 2018 | 185.01 | 186.30 | 184.42 | 185.61 | 479,405 | +1.23(+0.67%) |
Apr 25, 2018 | 184.97 | 185.12 | 182.52 | 184.37 | 680,956 | -0.53(-0.29%) |
Apr 24, 2018 | 187.54 | 188.23 | 183.35 | 184.90 | 538,421 | -1.85(-0.99%) |
Apr 23, 2018 | 187.68 | 188.29 | 185.86 | 186.75 | 317,826 | -0.72(-0.39%) |
Apr 20, 2018 | 188.40 | 189.11 | 187.06 | 187.47 | 283,982 | -1.34(-0.71%) |
Apr 19, 2018 | 190.45 | 190.54 | 188.28 | 188.81 | 900,279 | -1.82(-0.95%) |
Apr 18, 2018 | 190.61 | 191.58 | 189.78 | 190.63 | 891,993 | +0.50(+0.26%) |
Apr 17, 2018 | 188.59 | 190.74 | 188.35 | 190.13 | 888,646 | +2.77(+1.48%) |
Apr 16, 2018 | 186.97 | 187.91 | 185.72 | 187.36 | 268,948 | +1.55(+0.83%) |
Apr 13, 2018 | 187.81 | 187.81 | 185.17 | 185.81 | 606,693 | -1.23(-0.66%) |
Apr 12, 2018 | 186.62 | 187.80 | 185.96 | 187.04 | 370,535 | +1.51(+0.81%) |
Apr 11, 2018 | 184.49 | 186.41 | 184.00 | 185.53 | 200,832 | +0.48(+0.26%) |
Apr 10, 2018 | 183.73 | 185.87 | 182.69 | 185.05 | 467,974 | +3.46(+1.91%) |
Apr 09, 2018 | 182.37 | 184.07 | 181.50 | 181.58 | 456,020 | +0.67(+0.37%) |
Apr 06, 2018 | 183.14 | 184.49 | 179.38 | 180.91 | 988,777 | -3.63(-1.97%) |
Apr 05, 2018 | 184.54 | 185.18 | 183.57 | 184.54 | 240,520 | +1.15(+0.63%) |
Apr 04, 2018 | 178.39 | 183.89 | 178.15 | 183.38 | 603,118 | +2.67(+1.48%) |
Apr 03, 2018 | 179.63 | 181.15 | 178.41 | 180.72 | 430,206 | +2.19(+1.22%) |
Apr 02, 2018 | 183.20 | 183.71 | 177.21 | 178.53 | 726,051 | -4.87(-2.66%) |
Mar 29, 2018 | 183.40 | 183.40 | 183.40 | 0 | +2.36(+1.30%) | |
Mar 28, 2018 | 182.35 | 182.70 | 180.00 | 181.04 | 342,718 | -0.89(-0.49%) |
Mar 27, 2018 | 186.70 | 187.20 | 181.09 | 181.94 | 1,534,162 | -4.11(-2.21%) |
Mar 26, 2018 | 184.40 | 186.12 | 182.35 | 186.05 | 579,596 | +4.22(+2.32%) |
Mar 23, 2018 | 185.96 | 186.74 | 181.82 | 181.82 | 377,314 | -4.07(-2.19%) |
Mar 22, 2018 | 188.43 | 190.12 | 185.80 | 185.89 | 539,519 | -4.29(-2.26%) |
Mar 21, 2018 | 189.29 | 191.51 | 189.10 | 190.18 | 263,087 | +1.04(+0.55%) |
Mar 20, 2018 | 188.91 | 189.75 | 188.54 | 189.15 | 585,970 | +0.55(+0.29%) |
Mar 19, 2018 | 189.73 | 189.85 | 186.33 | 188.60 | 378,144 | -1.86(-0.98%) |
Mar 16, 2018 | 189.88 | 191.10 | 189.50 | 190.46 | 321,706 | +0.61(+0.32%) |
Mar 15, 2018 | 191.68 | 191.68 | 189.22 | 189.86 | 317,489 | -1.29(-0.67%) |
Mar 14, 2018 | 192.48 | 192.84 | 190.64 | 191.14 | 374,897 | -0.51(-0.27%) |
Mar 13, 2018 | 193.77 | 193.91 | 191.28 | 191.65 | 1,840,249 | -1.09(-0.57%) |
Mar 12, 2018 | 193.09 | 193.25 | 192.06 | 192.75 | 264,542 | +0.37(+0.19%) |
Mar 09, 2018 | 190.52 | 192.54 | 189.60 | 192.37 | 373,813 | +3.00(+1.58%) |
Mar 08, 2018 | 189.86 | 190.28 | 188.14 | 189.38 | 253,571 | +0.29(+0.15%) |
Mar 07, 2018 | 189.27 | 189.09 | 379,725 | +1.94(+1.04%) | ||
Mar 06, 2018 | 185.87 | 187.17 | 184.06 | 187.15 | 270,388 | +2.17(+1.17%) |
Mar 05, 2018 | 183.10 | 185.69 | 182.43 | 184.97 | 342,235 | +1.35(+0.73%) |
Mar 02, 2018 | 178.39 | 184.10 | 178.34 | 183.63 | 505,130 | +3.58(+1.99%) |