Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 183.38 | 184.78 | 182.81 | 182.95 | 178,444 | -0.16(-0.09%) |
May 30, 2018 | 182.99 | 183.85 | 182.23 | 183.11 | 320,099 | +1.98(+1.09%) |
May 29, 2018 | 181.78 | 181.99 | 179.98 | 181.13 | 279,441 | -1.21(-0.66%) |
May 25, 2018 | 182.34 | 182.34 | 182.34 | 0 | -0.41(-0.22%) | |
May 24, 2018 | 183.04 | 183.16 | 180.84 | 182.75 | 168,639 | -0.09(-0.05%) |
May 23, 2018 | 179.00 | 182.84 | 178.85 | 182.84 | 268,448 | +2.34(+1.30%) |
May 22, 2018 | 182.70 | 182.70 | 180.29 | 180.50 | 184,955 | -1.13(-0.62%) |
May 21, 2018 | 183.11 | 183.31 | 180.78 | 181.63 | 112,949 | +0.17(+0.09%) |
May 18, 2018 | 179.69 | 182.19 | 179.69 | 181.46 | 195,342 | +1.20(+0.67%) |
May 17, 2018 | 180.34 | 181.66 | 179.11 | 180.26 | 135,118 | -0.37(-0.20%) |
May 16, 2018 | 180.92 | 181.32 | 179.92 | 180.63 | 109,915 | +0.20(+0.11%) |
May 15, 2018 | 179.72 | 180.53 | 178.69 | 180.43 | 180,136 | -0.79(-0.44%) |
May 14, 2018 | 183.85 | 184.25 | 180.63 | 181.22 | 396,988 | -2.08(-1.13%) |
May 11, 2018 | 184.49 | 184.49 | 182.63 | 183.30 | 105,845 | -1.96(-1.06%) |
May 10, 2018 | 184.48 | 185.41 | 183.31 | 185.26 | 214,628 | +1.65(+0.90%) |
May 09, 2018 | 181.41 | 183.98 | 180.74 | 183.61 | 286,707 | +2.95(+1.63%) |
May 08, 2018 | 179.45 | 180.70 | 178.71 | 180.66 | 179,951 | +0.90(+0.50%) |
May 07, 2018 | 178.87 | 180.47 | 178.47 | 179.76 | 278,472 | +1.88(+1.06%) |
May 04, 2018 | 174.10 | 178.73 | 174.04 | 177.88 | 228,355 | +2.69(+1.54%) |
May 03, 2018 | 173.68 | 176.36 | 172.16 | 175.19 | 427,121 | +0.93(+0.53%) |
May 02, 2018 | 174.65 | 175.94 | 173.80 | 174.26 | 267,272 | -0.96(-0.55%) |
May 01, 2018 | 173.29 | 175.30 | 172.43 | 175.22 | 207,356 | +1.53(+0.88%) |
Apr 30, 2018 | 174.65 | 175.25 | 172.65 | 173.69 | 164,678 | -0.23(-0.13%) |
Apr 27, 2018 | 174.81 | 175.56 | 172.77 | 173.92 | 119,493 | -0.40(-0.23%) |
Apr 26, 2018 | 172.05 | 175.17 | 171.71 | 174.32 | 213,741 | +3.80(+2.23%) |
Apr 25, 2018 | 171.95 | 172.13 | 167.96 | 170.52 | 264,219 | -1.16(-0.68%) |
Apr 24, 2018 | 175.97 | 177.04 | 170.30 | 171.68 | 316,146 | -2.98(-1.71%) |
Apr 23, 2018 | 175.22 | 176.93 | 173.87 | 174.66 | 217,489 | -0.18(-0.10%) |
Apr 20, 2018 | 176.44 | 176.51 | 174.07 | 174.84 | 636,926 | -2.26(-1.28%) |
Apr 19, 2018 | 178.42 | 178.42 | 176.53 | 177.10 | 311,833 | -1.55(-0.87%) |
Apr 18, 2018 | 178.61 | 179.25 | 176.84 | 178.65 | 418,202 | +0.77(+0.43%) |
Apr 17, 2018 | 175.26 | 178.40 | 175.18 | 177.88 | 338,649 | +3.92(+2.25%) |
Apr 16, 2018 | 173.60 | 174.66 | 172.24 | 173.96 | 346,486 | +1.96(+1.14%) |
Apr 13, 2018 | 174.52 | 174.71 | 170.97 | 172.00 | 174,625 | -1.72(-0.99%) |
Apr 12, 2018 | 171.86 | 174.45 | 171.86 | 173.72 | 103,116 | +2.59(+1.51%) |
Apr 11, 2018 | 170.74 | 173.02 | 170.42 | 171.13 | 213,645 | -0.66(-0.38%) |
Apr 10, 2018 | 171.06 | 172.49 | 169.37 | 171.79 | 363,491 | +3.52(+2.09%) |
Apr 09, 2018 | 168.68 | 171.28 | 168.14 | 168.27 | 451,170 | +1.20(+0.72%) |
Apr 06, 2018 | 168.95 | 170.54 | 166.01 | 167.07 | 293,288 | -3.74(-2.19%) |
Apr 05, 2018 | 172.15 | 172.43 | 169.79 | 170.81 | 516,960 | +0.30(+0.18%) |
Apr 04, 2018 | 164.66 | 170.98 | 163.95 | 170.51 | 313,746 | +3.11(+1.86%) |
Apr 03, 2018 | 167.44 | 168.05 | 165.15 | 167.40 | 389,289 | +1.55(+0.93%) |
Apr 02, 2018 | 168.73 | 169.84 | 163.95 | 165.85 | 200,078 | -3.85(-2.27%) |
Mar 29, 2018 | 169.70 | 169.70 | 169.70 | 0 | +3.10(+1.86%) | |
Mar 28, 2018 | 168.31 | 168.93 | 165.66 | 166.60 | 364,947 | -1.99(-1.18%) |
Mar 27, 2018 | 176.73 | 176.73 | 167.40 | 168.59 | 253,993 | -6.26(-3.58%) |
Mar 26, 2018 | 172.07 | 175.07 | 170.75 | 174.85 | 233,777 | +6.50(+3.86%) |
Mar 23, 2018 | 172.79 | 173.28 | 168.35 | 168.35 | 193,931 | -4.18(-2.42%) |
Mar 22, 2018 | 174.98 | 176.13 | 172.48 | 172.53 | 149,687 | -4.23(-2.39%) |
Mar 21, 2018 | 177.41 | 178.71 | 176.42 | 176.76 | 255,342 | -0.65(-0.37%) |
Mar 20, 2018 | 176.76 | 178.19 | 175.71 | 177.41 | 133,030 | +0.04(+0.02%) |
Mar 19, 2018 | 178.89 | 179.02 | 175.50 | 177.37 | 260,357 | -2.06(-1.15%) |
Mar 16, 2018 | 180.42 | 181.15 | 179.18 | 179.43 | 195,246 | -0.51(-0.28%) |
Mar 15, 2018 | 180.12 | 180.74 | 179.02 | 179.94 | 126,995 | -0.19(-0.11%) |
Mar 14, 2018 | 181.05 | 181.24 | 179.04 | 180.13 | 193,868 | +0.06(+0.03%) |
Mar 13, 2018 | 183.22 | 183.23 | 179.64 | 180.07 | 118,984 | -1.92(-1.06%) |
Mar 12, 2018 | 183.01 | 183.10 | 181.70 | 181.99 | 214,607 | -0.29(-0.16%) |
Mar 09, 2018 | 181.47 | 182.34 | 180.70 | 182.28 | 237,287 | +2.30(+1.28%) |
Mar 08, 2018 | 179.34 | 180.40 | 179.00 | 179.98 | 376,992 | +1.26(+0.71%) |
Mar 07, 2018 | 178.87 | 178.72 | 160,383 | +2.88(+1.64%) | ||
Mar 06, 2018 | 176.24 | 176.24 | 174.50 | 175.84 | 122,571 | +0.63(+0.36%) |
Mar 05, 2018 | 172.72 | 175.79 | 172.07 | 175.21 | 295,001 | +1.66(+0.96%) |
Mar 02, 2018 | 168.25 | 173.83 | 168.05 | 173.55 | 204,082 | +3.41(+2.00%) |