Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.87 | 192.72 | 187.48 | 191.78 | 30,773,724 | +4.11(+2.19%) |
May 30, 2018 | 186.54 | 188.00 | 185.25 | 187.67 | 13,734,189 | +1.93(+1.04%) |
May 29, 2018 | 184.34 | 186.81 | 183.71 | 185.74 | 16,396,576 | +0.82(+0.44%) |
May 25, 2018 | 184.92 | 184.92 | 184.92 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.88 | 186.80 | 185.03 | 185.93 | 12,352,634 | -0.97(-0.52%) |
May 23, 2018 | 182.50 | 186.91 | 182.20 | 186.90 | 16,627,073 | +3.10(+1.69%) |
May 22, 2018 | 184.93 | 185.42 | 183.43 | 183.80 | 12,303,879 | -0.69(-0.37%) |
May 21, 2018 | 183.77 | 185.30 | 183.13 | 184.49 | 13,531,829 | +1.81(+0.99%) |
May 18, 2018 | 183.49 | 184.19 | 182.61 | 182.68 | 13,130,451 | -1.08(-0.59%) |
May 17, 2018 | 182.68 | 184.06 | 182.22 | 183.76 | 14,838,869 | +0.56(+0.31%) |
May 16, 2018 | 183.69 | 184.32 | 182.66 | 183.20 | 16,974,032 | -1.12(-0.61%) |
May 15, 2018 | 184.88 | 185.29 | 183.20 | 184.32 | 15,423,001 | -2.32(-1.24%) |
May 14, 2018 | 187.71 | 187.86 | 186.20 | 186.64 | 15,639,756 | -0.35(-0.19%) |
May 11, 2018 | 184.85 | 188.32 | 184.18 | 186.99 | 21,207,848 | +1.46(+0.79%) |
May 10, 2018 | 183.15 | 186.13 | 182.50 | 185.53 | 21,061,512 | +2.87(+1.57%) |
May 09, 2018 | 179.67 | 183.01 | 178.78 | 182.66 | 23,278,234 | +3.74(+2.09%) |
May 08, 2018 | 178.25 | 179.04 | 177.11 | 178.92 | 15,571,363 | +0.95(+0.53%) |
May 07, 2018 | 177.35 | 179.50 | 177.17 | 177.97 | 18,713,506 | +1.36(+0.77%) |
May 04, 2018 | 173.08 | 176.98 | 173.06 | 176.61 | 17,677,844 | +2.59(+1.49%) |
May 03, 2018 | 175.13 | 176.12 | 172.12 | 174.02 | 24,019,794 | -2.05(-1.16%) |
May 02, 2018 | 174.25 | 178.08 | 174.20 | 176.07 | 30,405,796 | +2.21(+1.27%) |
May 01, 2018 | 172.00 | 174.02 | 170.23 | 173.86 | 26,019,272 | +1.86(+1.08%) |
Apr 30, 2018 | 173.79 | 175.72 | 171.71 | 172.00 | 20,741,996 | -1.59(-0.92%) |
Apr 27, 2018 | 176.81 | 177.10 | 172.60 | 173.59 | 29,804,656 | -0.57(-0.33%) |
Apr 26, 2018 | 173.22 | 176.27 | 170.80 | 174.16 | 77,529,088 | +14.47(+9.06%) |
Apr 25, 2018 | 160.15 | 161.06 | 156.22 | 159.69 | 40,820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 165.43 | 166.10 | 158.19 | 159.69 | 35,066,548 | -6.15(-3.71%) |
Apr 23, 2018 | 167.27 | 168.45 | 165.09 | 165.84 | 23,082,866 | -0.44(-0.26%) |
Apr 20, 2018 | 167.79 | 168.43 | 165.81 | 166.28 | 19,119,438 | -1.82(-1.08%) |
Apr 19, 2018 | 166.20 | 168.33 | 165.20 | 168.10 | 22,215,886 | +1.74(+1.05%) |
Apr 18, 2018 | 166.88 | 168.11 | 165.77 | 166.36 | 20,961,780 | -2.30(-1.36%) |
Apr 17, 2018 | 165.83 | 169.00 | 165.66 | 168.66 | 22,732,892 | +3.83(+2.32%) |
Apr 16, 2018 | 165.72 | 165.78 | 163.39 | 164.83 | 18,107,822 | +0.31(+0.19%) |
Apr 13, 2018 | 164.58 | 165.70 | 163.77 | 164.52 | 19,990,560 | +0.65(+0.40%) |
Apr 12, 2018 | 166.98 | 167.40 | 163.10 | 163.87 | 38,244,616 | -2.45(-1.47%) |
Apr 11, 2018 | 165.36 | 168.65 | 163.25 | 166.32 | 56,124,444 | +1.28(+0.78%) |
Apr 10, 2018 | 157.93 | 165.98 | 157.08 | 165.04 | 58,833,696 | +7.11(+4.50%) |
Apr 09, 2018 | 157.82 | 160.53 | 156.04 | 157.93 | 34,895,884 | +0.73(+0.46%) |
Apr 06, 2018 | 157.73 | 161.42 | 156.81 | 157.20 | 41,644,812 | -2.14(-1.34%) |
Apr 05, 2018 | 161.56 | 161.57 | 156.65 | 159.34 | 41,291,848 | +4.24(+2.73%) |
Apr 04, 2018 | 152.03 | 155.56 | 150.51 | 155.10 | 49,804,092 | -1.01(-0.65%) |
Apr 03, 2018 | 156.55 | 157.39 | 150.81 | 156.11 | 42,528,088 | +0.72(+0.46%) |
Apr 02, 2018 | 157.81 | 159.20 | 154.11 | 155.39 | 36,787,064 | -4.40(-2.75%) |
Mar 29, 2018 | 159.79 | 159.79 | 159.79 | 0 | +6.76(+4.42%) | |
Mar 28, 2018 | 151.65 | 155.88 | 150.80 | 153.03 | 59,998,592 | +0.81(+0.53%) |
Mar 27, 2018 | 156.31 | 162.85 | 150.75 | 152.22 | 79,060,432 | -7.84(-4.90%) |
Mar 26, 2018 | 160.82 | 161.10 | 149.02 | 160.06 | 126,075,992 | +0.67(+0.42%) |
Mar 23, 2018 | 165.44 | 167.10 | 159.07 | 159.39 | 53,609,704 | -5.50(-3.34%) |
Mar 22, 2018 | 166.13 | 170.27 | 163.72 | 164.89 | 73,659,960 | -4.50(-2.66%) |
Mar 21, 2018 | 164.80 | 173.40 | 163.30 | 169.39 | 106,577,248 | +1.24(+0.74%) |
Mar 20, 2018 | 167.47 | 170.20 | 161.95 | 168.15 | 129,816,056 | -4.41(-2.56%) |
Mar 19, 2018 | 177.01 | 177.16 | 170.06 | 172.56 | 88,045,432 | -12.53(-6.77%) |
Mar 16, 2018 | 184.49 | 185.33 | 183.41 | 185.09 | 24,403,438 | +1.23(+0.67%) |
Mar 15, 2018 | 183.24 | 184.00 | 182.19 | 183.86 | 15,643,658 | -0.33(-0.18%) |
Mar 14, 2018 | 182.60 | 184.25 | 181.88 | 184.19 | 16,818,240 | +2.31(+1.27%) |
Mar 13, 2018 | 185.61 | 185.99 | 181.11 | 181.88 | 18,060,770 | -2.88(-1.56%) |
Mar 12, 2018 | 185.23 | 186.10 | 184.22 | 184.76 | 15,295,200 | -0.47(-0.25%) |
Mar 09, 2018 | 183.91 | 185.51 | 183.21 | 185.23 | 18,526,292 | +2.89(+1.58%) |
Mar 08, 2018 | 183.56 | 184.40 | 181.45 | 182.34 | 17,029,992 | -1.37(-0.75%) |
Mar 07, 2018 | 183.82 | 183.71 | 19,016,504 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.78 | 182.38 | 179.11 | 179.78 | 14,966,536 | -0.62(-0.34%) |
Mar 05, 2018 | 176.20 | 181.15 | 175.89 | 180.40 | 16,178,333 | +3.78(+2.14%) |
Mar 02, 2018 | 173.29 | 177.11 | 172.99 | 176.62 | 20,025,904 | +0.68(+0.39%) |