Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 157.23 | 157.50 | 155.76 | 156.53 | 6,618,838 | -1.15(-0.73%) |
May 30, 2018 | 156.42 | 158.24 | 156.11 | 157.68 | 2,700,305 | +2.33(+1.50%) |
May 29, 2018 | 157.14 | 157.54 | 154.84 | 155.35 | 2,956,754 | -2.61(-1.65%) |
May 25, 2018 | 157.96 | 157.96 | 157.96 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.80 | 158.87 | 156.29 | 158.26 | 2,589,225 | +0.59(+0.37%) |
May 23, 2018 | 156.93 | 157.78 | 156.00 | 157.67 | 3,449,573 | -0.24(-0.15%) |
May 22, 2018 | 160.28 | 160.40 | 157.72 | 157.91 | 2,915,586 | -2.21(-1.38%) |
May 21, 2018 | 159.12 | 161.05 | 158.73 | 160.12 | 2,679,420 | +2.22(+1.41%) |
May 18, 2018 | 158.95 | 159.33 | 157.50 | 157.90 | 3,686,395 | -1.11(-0.70%) |
May 17, 2018 | 158.15 | 159.84 | 157.69 | 159.01 | 2,854,936 | +1.20(+0.76%) |
May 16, 2018 | 158.06 | 158.47 | 156.90 | 157.81 | 3,695,335 | -1.73(-1.09%) |
May 15, 2018 | 161.56 | 162.04 | 158.94 | 159.55 | 2,865,965 | -2.64(-1.63%) |
May 14, 2018 | 162.12 | 162.41 | 161.33 | 162.19 | 4,295,547 | +0.47(+0.29%) |
May 11, 2018 | 161.38 | 161.88 | 160.53 | 161.72 | 4,003,478 | +0.10(+0.06%) |
May 10, 2018 | 159.71 | 162.13 | 159.53 | 161.61 | 3,426,398 | +1.27(+0.79%) |
May 09, 2018 | 159.25 | 161.38 | 158.73 | 160.34 | 4,264,162 | +1.32(+0.83%) |
May 08, 2018 | 157.65 | 159.31 | 157.30 | 159.02 | 4,152,831 | +1.17(+0.74%) |
May 07, 2018 | 157.70 | 158.44 | 157.32 | 157.85 | 3,634,767 | +0.71(+0.45%) |
May 04, 2018 | 153.76 | 157.59 | 152.97 | 157.15 | 3,896,942 | +2.90(+1.88%) |
May 03, 2018 | 153.33 | 155.05 | 151.62 | 154.24 | 4,346,201 | +0.93(+0.61%) |
May 02, 2018 | 153.83 | 154.82 | 152.94 | 153.31 | 5,096,839 | -0.41(-0.27%) |
May 01, 2018 | 152.94 | 154.13 | 150.90 | 153.72 | 5,975,902 | +0.50(+0.32%) |
Apr 30, 2018 | 155.25 | 156.34 | 153.06 | 153.23 | 5,085,651 | -1.36(-0.88%) |
Apr 27, 2018 | 155.10 | 155.37 | 153.24 | 154.59 | 4,255,988 | -0.76(-0.49%) |
Apr 26, 2018 | 156.61 | 157.35 | 154.63 | 155.35 | 5,232,023 | -1.38(-0.88%) |
Apr 25, 2018 | 158.52 | 159.03 | 155.29 | 156.74 | 7,872,378 | -1.80(-1.14%) |
Apr 24, 2018 | 162.77 | 162.77 | 155.20 | 158.54 | 14,806,084 | -11.63(-6.83%) |
Apr 23, 2018 | 171.85 | 172.41 | 169.28 | 170.17 | 3,197,681 | -1.47(-0.86%) |
Apr 20, 2018 | 172.16 | 173.63 | 170.84 | 171.64 | 3,342,003 | -0.87(-0.50%) |
Apr 19, 2018 | 171.87 | 172.86 | 171.07 | 172.51 | 1,843,488 | -0.53(-0.31%) |
Apr 18, 2018 | 173.72 | 174.21 | 172.75 | 173.04 | 2,028,876 | -0.45(-0.26%) |
Apr 17, 2018 | 172.74 | 174.75 | 172.42 | 173.49 | 2,351,452 | +1.88(+1.10%) |
Apr 16, 2018 | 171.21 | 172.84 | 170.73 | 171.60 | 2,614,056 | +1.72(+1.01%) |
Apr 13, 2018 | 171.91 | 172.37 | 169.05 | 169.88 | 2,581,099 | -0.71(-0.42%) |
Apr 12, 2018 | 170.04 | 171.59 | 169.51 | 170.59 | 2,908,827 | +1.65(+0.97%) |
Apr 11, 2018 | 168.84 | 170.17 | 168.29 | 168.94 | 2,308,515 | -2.09(-1.22%) |
Apr 10, 2018 | 169.72 | 172.40 | 169.65 | 171.03 | 3,650,230 | +3.29(+1.96%) |
Apr 09, 2018 | 168.49 | 170.94 | 167.42 | 167.75 | 2,773,315 | +0.44(+0.26%) |
Apr 06, 2018 | 171.36 | 172.51 | 166.32 | 167.31 | 3,176,569 | -5.06(-2.94%) |
Apr 05, 2018 | 172.34 | 173.66 | 170.70 | 172.37 | 3,653,561 | +0.88(+0.51%) |
Apr 04, 2018 | 167.41 | 171.78 | 166.41 | 171.49 | 3,157,489 | +0.97(+0.57%) |
Apr 03, 2018 | 167.90 | 170.62 | 166.26 | 170.52 | 3,814,454 | +2.92(+1.74%) |
Apr 02, 2018 | 171.88 | 172.41 | 165.11 | 167.60 | 4,872,618 | -5.44(-3.14%) |
Mar 29, 2018 | 173.04 | 173.04 | 173.04 | 0 | +2.35(+1.38%) | |
Mar 28, 2018 | 171.23 | 173.15 | 169.40 | 170.69 | 3,200,604 | +0.53(+0.31%) |
Mar 27, 2018 | 174.22 | 174.88 | 169.26 | 170.16 | 3,421,080 | -3.45(-1.98%) |
Mar 26, 2018 | 171.73 | 174.04 | 169.62 | 173.60 | 4,534,103 | +3.85(+2.27%) |
Mar 23, 2018 | 176.17 | 176.78 | 169.69 | 169.76 | 5,355,129 | -6.16(-3.50%) |
Mar 22, 2018 | 182.90 | 182.97 | 175.62 | 175.91 | 5,448,282 | -8.65(-4.69%) |
Mar 21, 2018 | 183.66 | 186.99 | 183.12 | 184.56 | 2,014,929 | +1.33(+0.73%) |
Mar 20, 2018 | 182.97 | 184.76 | 182.54 | 183.23 | 2,192,169 | +0.70(+0.38%) |
Mar 19, 2018 | 186.03 | 186.29 | 181.50 | 182.53 | 3,325,946 | -4.46(-2.39%) |
Mar 16, 2018 | 185.77 | 187.74 | 185.77 | 186.99 | 6,163,112 | +1.06(+0.57%) |
Mar 15, 2018 | 185.41 | 187.66 | 184.61 | 185.92 | 2,246,149 | +1.25(+0.67%) |
Mar 14, 2018 | 188.23 | 188.64 | 184.33 | 184.68 | 2,841,380 | -2.59(-1.38%) |
Mar 13, 2018 | 189.89 | 191.52 | 186.73 | 187.26 | 2,549,795 | -1.76(-0.93%) |
Mar 12, 2018 | 190.83 | 191.62 | 188.63 | 189.02 | 2,729,184 | -1.22(-0.64%) |
Mar 09, 2018 | 187.60 | 190.26 | 186.16 | 190.24 | 2,335,404 | +3.95(+2.12%) |
Mar 08, 2018 | 186.30 | 187.36 | 184.54 | 186.29 | 2,433,079 | +0.61(+0.33%) |
Mar 07, 2018 | 186.20 | 185.69 | 2,807,267 | +1.51(+0.82%) | ||
Mar 06, 2018 | 184.49 | 185.96 | 181.93 | 184.18 | 2,649,370 | +0.67(+0.37%) |
Mar 05, 2018 | 181.30 | 184.22 | 180.14 | 183.51 | 2,835,403 | +1.92(+1.06%) |
Mar 02, 2018 | 181.10 | 182.30 | 178.40 | 181.59 | 3,695,332 | -0.77(-0.42%) |