Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 170.13 | 171.20 | 169.63 | 170.07 | 35,657,196 | -0.11(-0.06%) |
May 30, 2018 | 169.63 | 170.48 | 169.22 | 170.18 | 22,651,948 | +1.21(+0.72%) |
May 29, 2018 | 168.91 | 169.92 | 167.96 | 168.97 | 41,164,896 | -0.75(-0.44%) |
May 25, 2018 | 169.72 | 169.72 | 169.72 | 0 | +0.17(+0.10%) | |
May 24, 2018 | 169.56 | 169.85 | 167.84 | 169.55 | 27,665,168 | -0.05(-0.03%) |
May 23, 2018 | 166.90 | 169.62 | 166.88 | 169.60 | 26,541,436 | +1.42(+0.84%) |
May 22, 2018 | 169.15 | 169.45 | 167.88 | 168.18 | 19,448,412 | -0.22(-0.13%) |
May 21, 2018 | 168.73 | 169.50 | 167.68 | 168.40 | 22,951,140 | +0.94(+0.56%) |
May 18, 2018 | 167.71 | 168.26 | 167.21 | 167.46 | 26,217,940 | -0.87(-0.52%) |
May 17, 2018 | 168.40 | 169.61 | 167.51 | 168.33 | 27,470,064 | -0.65(-0.38%) |
May 16, 2018 | 168.10 | 169.37 | 168.01 | 168.98 | 22,936,134 | +1.11(+0.66%) |
May 15, 2018 | 168.40 | 168.50 | 166.98 | 167.87 | 49,342,516 | -1.88(-1.11%) |
May 14, 2018 | 169.84 | 170.82 | 169.47 | 169.75 | 21,813,612 | +0.29(+0.17%) |
May 11, 2018 | 169.35 | 169.86 | 168.72 | 169.46 | 24,688,848 | -0.16(-0.09%) |
May 10, 2018 | 168.43 | 169.74 | 168.29 | 169.62 | 27,044,142 | +1.74(+1.04%) |
May 09, 2018 | 166.40 | 167.99 | 165.78 | 167.88 | 29,094,600 | +1.81(+1.09%) |
May 08, 2018 | 165.83 | 166.43 | 164.86 | 166.07 | 26,021,908 | -0.17(-0.10%) |
May 07, 2018 | 165.64 | 166.78 | 165.51 | 166.24 | 32,515,518 | +1.37(+0.83%) |
May 04, 2018 | 161.11 | 165.25 | 160.98 | 164.87 | 41,543,244 | +3.07(+1.90%) |
May 03, 2018 | 161.08 | 162.40 | 159.22 | 161.80 | 60,283,504 | -0.02(-0.01%) |
May 02, 2018 | 163.10 | 163.57 | 161.63 | 161.82 | 38,627,320 | -0.96(-0.59%) |
May 01, 2018 | 160.52 | 162.80 | 160.14 | 162.78 | 36,462,380 | +1.84(+1.14%) |
Apr 30, 2018 | 162.48 | 163.48 | 160.54 | 160.94 | 35,581,840 | -1.15(-0.71%) |
Apr 27, 2018 | 164.35 | 164.41 | 161.17 | 162.09 | 51,043,408 | +0.10(+0.06%) |
Apr 26, 2018 | 160.72 | 162.53 | 160.18 | 161.99 | 42,973,912 | +3.34(+2.11%) |
Apr 25, 2018 | 158.80 | 159.31 | 156.47 | 158.65 | 52,036,908 | +0.19(+0.12%) |
Apr 24, 2018 | 162.62 | 162.91 | 157.39 | 158.46 | 70,234,800 | -3.43(-2.12%) |
Apr 23, 2018 | 163.08 | 163.73 | 161.02 | 161.89 | 33,009,084 | -0.41(-0.25%) |
Apr 20, 2018 | 164.49 | 164.61 | 161.73 | 162.30 | 49,197,140 | -2.61(-1.58%) |
Apr 19, 2018 | 165.65 | 165.99 | 164.34 | 164.91 | 34,660,088 | -1.53(-0.92%) |
Apr 18, 2018 | 166.12 | 167.00 | 165.31 | 166.44 | 29,552,976 | +0.34(+0.20%) |
Apr 17, 2018 | 164.19 | 166.46 | 163.91 | 166.10 | 35,498,592 | +3.50(+2.15%) |
Apr 16, 2018 | 162.45 | 163.19 | 161.48 | 162.60 | 28,154,032 | +1.23(+0.76%) |
Apr 13, 2018 | 163.01 | 163.26 | 160.67 | 161.37 | 44,604,892 | -0.84(-0.52%) |
Apr 12, 2018 | 161.30 | 162.77 | 161.16 | 162.21 | 30,428,008 | +1.93(+1.20%) |
Apr 11, 2018 | 160.20 | 162.00 | 160.10 | 160.28 | 41,597,424 | -0.93(-0.58%) |
Apr 10, 2018 | 160.13 | 161.73 | 159.07 | 161.21 | 48,571,696 | +3.48(+2.21%) |
Apr 09, 2018 | 158.01 | 160.88 | 157.46 | 157.73 | 41,768,784 | +1.10(+0.70%) |
Apr 06, 2018 | 158.94 | 160.46 | 155.88 | 156.63 | 59,870,864 | -4.02(-2.50%) |
Apr 05, 2018 | 161.33 | 161.58 | 159.48 | 160.65 | 42,709,968 | +0.91(+0.57%) |
Apr 04, 2018 | 154.27 | 160.23 | 154.04 | 159.74 | 65,688,320 | +2.48(+1.58%) |
Apr 03, 2018 | 156.92 | 157.92 | 154.44 | 157.26 | 64,063,212 | +1.75(+1.13%) |
Apr 02, 2018 | 159.00 | 159.74 | 153.88 | 155.51 | 85,488,576 | -4.62(-2.89%) |
Mar 29, 2018 | 160.13 | 160.13 | 160.13 | 0 | +2.88(+1.83%) | |
Mar 28, 2018 | 158.25 | 159.78 | 156.04 | 157.25 | 89,315,528 | -1.83(-1.15%) |
Mar 27, 2018 | 165.60 | 165.62 | 157.68 | 159.08 | 78,841,904 | -5.32(-3.24%) |
Mar 26, 2018 | 161.68 | 164.60 | 159.16 | 164.40 | 57,461,128 | +5.89(+3.72%) |
Mar 23, 2018 | 162.60 | 163.30 | 158.43 | 158.51 | 80,110,392 | -4.29(-2.64%) |
Mar 22, 2018 | 164.70 | 165.77 | 162.60 | 162.80 | 66,416,904 | -4.12(-2.47%) |
Mar 21, 2018 | 167.23 | 168.76 | 166.19 | 166.92 | 43,843,296 | -0.73(-0.44%) |
Mar 20, 2018 | 167.10 | 168.04 | 166.61 | 167.65 | 34,056,988 | +0.55(+0.33%) |
Mar 19, 2018 | 169.16 | 169.22 | 165.64 | 167.10 | 71,317,032 | -3.92(-2.29%) |
Mar 16, 2018 | 171.78 | 172.20 | 170.94 | 171.02 | 31,176,742 | -0.51(-0.30%) |
Mar 15, 2018 | 171.83 | 172.53 | 170.90 | 171.53 | 28,792,192 | -0.15(-0.09%) |
Mar 14, 2018 | 172.58 | 172.74 | 171.12 | 171.68 | 40,494,704 | -0.03(-0.02%) |
Mar 13, 2018 | 174.80 | 175.20 | 171.27 | 171.71 | 55,605,012 | -2.37(-1.36%) |
Mar 12, 2018 | 173.65 | 174.48 | 173.28 | 174.08 | 37,574,276 | +0.92(+0.53%) |
Mar 09, 2018 | 171.10 | 173.16 | 170.82 | 173.16 | 38,310,544 | +3.30(+1.94%) |
Mar 08, 2018 | 169.54 | 169.98 | 168.95 | 169.86 | 25,713,820 | +0.93(+0.55%) |
Mar 07, 2018 | 169.07 | 166.96 | 168.93 | 34,568,264 | +0.39(+0.23%) | |
Mar 06, 2018 | 168.61 | 169.11 | 167.48 | 168.54 | 29,234,796 | +0.71(+0.42%) |
Mar 05, 2018 | 165.26 | 168.26 | 164.59 | 167.83 | 38,483,536 | +1.84(+1.11%) |
Mar 02, 2018 | 162.59 | 166.28 | 161.96 | 165.99 | 57,445,064 | +1.51(+0.92%) |