Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.61 | 189.11 | 187.58 | 187.82 | 27,838 | +0.12(+0.06%) |
May 30, 2018 | 187.09 | 187.99 | 186.90 | 187.71 | 29,897 | +1.60(+0.86%) |
May 29, 2018 | 186.14 | 187.15 | 185.32 | 186.11 | 43,057 | -0.98(-0.53%) |
May 25, 2018 | 187.09 | 187.09 | 187.09 | 0 | +0.23(+0.12%) | |
May 24, 2018 | 186.91 | 187.35 | 185.10 | 186.86 | 23,592 | -0.15(-0.08%) |
May 23, 2018 | 184.13 | 187.01 | 184.02 | 187.00 | 28,030 | +1.57(+0.85%) |
May 22, 2018 | 186.64 | 186.75 | 185.27 | 185.44 | 33,292 | -0.42(-0.23%) |
May 21, 2018 | 186.11 | 186.78 | 185.05 | 185.85 | 22,371 | +1.35(+0.73%) |
May 18, 2018 | 184.78 | 185.34 | 184.41 | 184.50 | 24,420 | -0.75(-0.40%) |
May 17, 2018 | 185.42 | 186.61 | 184.39 | 185.25 | 31,943 | -0.73(-0.39%) |
May 16, 2018 | 185.30 | 186.43 | 185.30 | 185.98 | 41,399 | +0.83(+0.45%) |
May 15, 2018 | 185.64 | 186.20 | 184.18 | 185.15 | 60,112 | -1.61(-0.86%) |
May 14, 2018 | 187.77 | 188.34 | 186.67 | 186.76 | 30,658 | -0.23(-0.13%) |
May 11, 2018 | 187.28 | 187.82 | 186.46 | 186.99 | 36,829 | -0.61(-0.33%) |
May 10, 2018 | 186.25 | 187.68 | 186.21 | 187.61 | 53,050 | +1.84(+0.99%) |
May 09, 2018 | 183.95 | 185.78 | 183.55 | 185.77 | 39,805 | +2.41(+1.32%) |
May 08, 2018 | 182.66 | 183.51 | 182.03 | 183.35 | 40,849 | +0.44(+0.24%) |
May 07, 2018 | 181.98 | 183.59 | 181.70 | 182.91 | 41,366 | +1.74(+0.96%) |
May 04, 2018 | 177.43 | 181.53 | 177.21 | 181.17 | 75,928 | +2.97(+1.67%) |
May 03, 2018 | 177.00 | 178.81 | 175.51 | 178.20 | 36,050 | +0.46(+0.26%) |
May 02, 2018 | 178.78 | 179.58 | 177.56 | 177.74 | 26,378 | -0.40(-0.22%) |
May 01, 2018 | 175.74 | 178.19 | 175.34 | 178.14 | 25,974 | +2.01(+1.14%) |
Apr 30, 2018 | 177.16 | 178.54 | 175.77 | 176.14 | 32,503 | -0.77(-0.44%) |
Apr 27, 2018 | 179.73 | 179.73 | 176.06 | 176.91 | 26,238 | -0.10(-0.05%) |
Apr 26, 2018 | 175.40 | 177.52 | 175.01 | 177.00 | 41,819 | +4.07(+2.35%) |
Apr 25, 2018 | 173.60 | 173.66 | 170.39 | 172.93 | 67,478 | -0.25(-0.15%) |
Apr 24, 2018 | 177.89 | 178.32 | 172.28 | 173.19 | 150,497 | -3.88(-2.19%) |
Apr 23, 2018 | 178.75 | 179.15 | 176.57 | 177.07 | 28,799 | -0.82(-0.46%) |
Apr 20, 2018 | 179.99 | 179.99 | 177.25 | 177.89 | 27,775 | -2.49(-1.38%) |
Apr 19, 2018 | 180.98 | 181.12 | 179.66 | 180.38 | 34,518 | -1.53(-0.84%) |
Apr 18, 2018 | 181.76 | 182.54 | 180.72 | 181.91 | 44,663 | -0.03(-0.02%) |
Apr 17, 2018 | 179.25 | 182.36 | 179.00 | 181.94 | 41,968 | +4.32(+2.43%) |
Apr 16, 2018 | 177.64 | 178.32 | 176.44 | 177.62 | 42,204 | +1.18(+0.67%) |
Apr 13, 2018 | 178.44 | 178.87 | 175.61 | 176.44 | 50,554 | -0.92(-0.52%) |
Apr 12, 2018 | 176.30 | 177.94 | 176.30 | 177.35 | 33,243 | +2.38(+1.36%) |
Apr 11, 2018 | 174.93 | 176.58 | 174.83 | 174.98 | 29,278 | -0.79(-0.45%) |
Apr 10, 2018 | 174.38 | 176.41 | 173.37 | 175.77 | 45,052 | +4.34(+2.53%) |
Apr 09, 2018 | 171.90 | 174.95 | 171.41 | 171.43 | 41,421 | +0.95(+0.56%) |
Apr 06, 2018 | 173.10 | 174.50 | 169.96 | 170.47 | 69,610 | -4.54(-2.59%) |
Apr 05, 2018 | 175.42 | 175.88 | 173.81 | 175.01 | 34,151 | +1.28(+0.74%) |
Apr 04, 2018 | 167.95 | 174.18 | 167.61 | 173.72 | 83,273 | +2.26(+1.32%) |
Apr 03, 2018 | 171.31 | 172.08 | 168.85 | 171.46 | 101,817 | +1.71(+1.01%) |
Apr 02, 2018 | 173.54 | 173.62 | 168.06 | 169.75 | 99,882 | -4.96(-2.84%) |
Mar 29, 2018 | 174.71 | 174.71 | 174.71 | 0 | +3.67(+2.15%) | |
Mar 28, 2018 | 172.47 | 173.57 | 169.91 | 171.03 | 80,172 | -2.44(-1.41%) |
Mar 27, 2018 | 180.93 | 180.93 | 172.03 | 173.48 | 66,729 | -6.22(-3.46%) |
Mar 26, 2018 | 176.62 | 179.85 | 174.27 | 179.70 | 105,570 | +6.51(+3.76%) |
Mar 23, 2018 | 177.85 | 178.62 | 173.18 | 173.19 | 80,653 | -4.70(-2.64%) |
Mar 22, 2018 | 180.64 | 181.57 | 177.89 | 177.89 | 51,753 | -5.01(-2.74%) |
Mar 21, 2018 | 183.18 | 184.90 | 182.19 | 182.90 | 42,272 | -0.62(-0.34%) |
Mar 20, 2018 | 182.41 | 183.88 | 182.34 | 183.52 | 40,032 | +0.60(+0.33%) |
Mar 19, 2018 | 184.85 | 184.85 | 181.28 | 182.92 | 82,108 | -3.70(-1.99%) |
Mar 16, 2018 | 187.17 | 187.59 | 186.43 | 186.62 | 27,439 | -0.24(-0.13%) |
Mar 15, 2018 | 186.92 | 187.72 | 185.98 | 186.87 | 36,891 | +0.05(+0.03%) |
Mar 14, 2018 | 187.40 | 187.80 | 186.03 | 186.82 | 63,446 | +0.19(+0.10%) |
Mar 13, 2018 | 189.70 | 190.22 | 186.09 | 186.62 | 77,877 | -2.19(-1.16%) |
Mar 12, 2018 | 188.88 | 189.44 | 188.18 | 188.81 | 62,475 | +0.75(+0.40%) |
Mar 09, 2018 | 185.88 | 188.07 | 185.87 | 188.06 | 60,562 | +3.72(+2.02%) |
Mar 08, 2018 | 184.49 | 184.88 | 183.63 | 184.35 | 36,521 | +0.52(+0.29%) |
Mar 07, 2018 | 184.11 | 183.82 | 35,628 | +1.23(+0.67%) | ||
Mar 06, 2018 | 182.80 | 183.32 | 181.77 | 182.60 | 43,462 | +0.79(+0.43%) |
Mar 05, 2018 | 179.02 | 182.35 | 178.47 | 181.81 | 65,624 | +2.01(+1.12%) |
Mar 02, 2018 | 175.76 | 179.98 | 174.87 | 179.80 | 116,950 | +2.04(+1.15%) |