Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 177.71 | 177.71 | 175.10 | 176.13 | 2,587,374 | -1.74(-0.98%) |
May 30, 2018 | 177.45 | 178.17 | 176.94 | 177.87 | 1,342,204 | +1.09(+0.62%) |
May 29, 2018 | 177.70 | 178.00 | 176.47 | 176.78 | 1,732,336 | -1.76(-0.99%) |
May 25, 2018 | 178.54 | 178.54 | 178.54 | 0 | +1.42(+0.80%) | |
May 24, 2018 | 177.25 | 177.59 | 175.47 | 177.12 | 1,155,229 | -0.22(-0.12%) |
May 23, 2018 | 177.04 | 177.57 | 176.36 | 177.34 | 1,277,252 | +0.13(+0.07%) |
May 22, 2018 | 177.88 | 178.99 | 177.21 | 177.21 | 2,348,055 | -0.51(-0.29%) |
May 21, 2018 | 177.89 | 177.89 | 176.64 | 177.72 | 1,183,640 | +0.91(+0.51%) |
May 18, 2018 | 177.07 | 177.56 | 176.25 | 176.81 | 1,559,684 | -0.22(-0.12%) |
May 17, 2018 | 177.47 | 178.06 | 176.72 | 177.03 | 1,447,600 | -0.44(-0.25%) |
May 16, 2018 | 177.50 | 177.95 | 176.69 | 177.47 | 1,458,464 | +0.37(+0.21%) |
May 15, 2018 | 177.67 | 177.87 | 176.68 | 177.10 | 1,610,834 | -0.72(-0.40%) |
May 14, 2018 | 174.81 | 177.90 | 173.83 | 177.82 | 3,432,233 | +3.15(+1.80%) |
May 11, 2018 | 171.01 | 174.67 | 169.10 | 174.67 | 3,204,710 | +4.08(+2.39%) |
May 10, 2018 | 170.99 | 172.12 | 170.15 | 170.59 | 1,633,873 | +0.02(+0.01%) |
May 09, 2018 | 170.80 | 171.84 | 170.04 | 170.57 | 1,988,926 | -0.26(-0.15%) |
May 08, 2018 | 171.19 | 171.47 | 170.19 | 170.83 | 1,965,830 | -0.57(-0.33%) |
May 07, 2018 | 172.39 | 172.69 | 171.35 | 171.40 | 2,032,845 | -0.86(-0.50%) |
May 04, 2018 | 171.68 | 173.24 | 171.02 | 172.26 | 2,027,504 | +0.13(+0.08%) |
May 03, 2018 | 176.33 | 176.33 | 171.55 | 172.13 | 3,741,742 | -4.62(-2.61%) |
May 02, 2018 | 178.84 | 179.00 | 176.11 | 176.75 | 2,433,702 | -1.96(-1.10%) |
May 01, 2018 | 179.67 | 180.68 | 178.35 | 178.71 | 1,921,134 | -0.34(-0.19%) |
Apr 30, 2018 | 181.00 | 178.86 | 179.05 | 1,910,676 | -0.83(-0.46%) | |
Apr 27, 2018 | 178.71 | 181.26 | 178.71 | 179.88 | 1,101,625 | +1.06(+0.59%) |
Apr 26, 2018 | 178.72 | 179.90 | 178.05 | 178.82 | 2,411,627 | -0.17(-0.09%) |
Apr 25, 2018 | 177.03 | 179.04 | 176.50 | 178.99 | 1,292,777 | +1.79(+1.01%) |
Apr 24, 2018 | 177.74 | 178.44 | 176.43 | 177.20 | 1,614,310 | +0.10(+0.06%) |
Apr 23, 2018 | 177.07 | 177.42 | 176.18 | 177.10 | 2,281,583 | +0.18(+0.10%) |
Apr 20, 2018 | 176.68 | 177.07 | 175.58 | 176.92 | 1,673,802 | +0.49(+0.28%) |
Apr 19, 2018 | 177.00 | 177.41 | 175.47 | 176.43 | 1,243,509 | -1.10(-0.62%) |
Apr 18, 2018 | 177.10 | 178.22 | 176.96 | 177.53 | 1,986,324 | +0.24(+0.14%) |
Apr 17, 2018 | 177.11 | 177.39 | 175.23 | 177.29 | 2,547,608 | +1.40(+0.80%) |
Apr 16, 2018 | 173.94 | 177.60 | 173.38 | 175.89 | 2,658,401 | +2.96(+1.71%) |
Apr 13, 2018 | 173.97 | 174.13 | 172.44 | 172.93 | 2,350,627 | -0.35(-0.20%) |
Apr 12, 2018 | 171.67 | 173.89 | 171.41 | 173.28 | 2,558,111 | +2.01(+1.17%) |
Apr 11, 2018 | 172.65 | 173.45 | 170.84 | 171.27 | 2,382,297 | -2.60(-1.50%) |
Apr 10, 2018 | 172.17 | 174.11 | 170.69 | 173.87 | 8,211,422 | +2.35(+1.37%) |
Apr 09, 2018 | 170.62 | 173.39 | 169.45 | 171.52 | 3,074,587 | +1.14(+0.67%) |
Apr 06, 2018 | 170.30 | 170.93 | 169.19 | 170.38 | 2,845,351 | -0.33(-0.19%) |
Apr 05, 2018 | 170.73 | 173.12 | 170.11 | 170.71 | 1,678,054 | +0.32(+0.19%) |
Apr 04, 2018 | 168.16 | 170.96 | 167.38 | 170.39 | 1,847,803 | +1.63(+0.97%) |
Apr 03, 2018 | 168.63 | 169.38 | 168.15 | 168.76 | 1,952,316 | +0.65(+0.39%) |
Apr 02, 2018 | 169.01 | 169.36 | 166.88 | 168.11 | 2,989,578 | -0.89(-0.53%) |
Mar 29, 2018 | 169.00 | 169.00 | 169.00 | 0 | -0.43(-0.25%) | |
Mar 28, 2018 | 168.94 | 170.38 | 168.37 | 169.43 | 1,573,264 | +1.07(+0.64%) |
Mar 27, 2018 | 170.75 | 170.95 | 168.01 | 168.36 | 2,176,957 | -2.39(-1.40%) |
Mar 26, 2018 | 168.77 | 171.00 | 168.37 | 170.75 | 1,336,189 | +2.64(+1.57%) |
Mar 23, 2018 | 169.53 | 169.81 | 168.06 | 168.11 | 1,530,017 | -1.34(-0.79%) |
Mar 22, 2018 | 169.55 | 170.55 | 169.03 | 169.45 | 1,680,657 | -0.56(-0.33%) |
Mar 21, 2018 | 171.30 | 172.10 | 169.90 | 170.01 | 1,980,097 | -1.62(-0.94%) |
Mar 20, 2018 | 172.29 | 172.77 | 171.01 | 171.63 | 1,801,710 | -0.43(-0.25%) |
Mar 19, 2018 | 173.90 | 174.26 | 171.54 | 172.06 | 1,405,117 | -1.85(-1.06%) |
Mar 16, 2018 | 174.88 | 175.19 | 173.85 | 173.91 | 1,900,422 | -0.68(-0.39%) |
Mar 15, 2018 | 176.50 | 176.86 | 174.15 | 174.59 | 1,873,553 | -2.03(-1.15%) |
Mar 14, 2018 | 177.58 | 177.68 | 176.16 | 176.62 | 1,887,722 | -0.82(-0.46%) |
Mar 13, 2018 | 177.46 | 177.62 | 176.87 | 177.44 | 2,333,877 | +0.37(+0.21%) |
Mar 12, 2018 | 177.40 | 178.12 | 177.07 | 177.07 | 3,340,563 | -0.31(-0.17%) |
Mar 09, 2018 | 176.81 | 178.02 | 176.14 | 177.38 | 1,605,823 | +1.13(+0.64%) |
Mar 08, 2018 | 178.49 | 178.53 | 175.61 | 176.25 | 3,370,812 | -2.39(-1.34%) |
Mar 07, 2018 | 178.64 | 178.64 | 2,097,535 | +0.41(+0.23%) | ||
Mar 06, 2018 | 178.60 | 178.67 | 177.59 | 178.23 | 1,346,995 | -0.23(-0.13%) |
Mar 05, 2018 | 177.20 | 178.91 | 176.74 | 178.46 | 1,736,775 | +0.93(+0.52%) |
Mar 02, 2018 | 176.22 | 177.83 | 175.56 | 177.53 | 1,386,502 | +1.08(+0.61%) |