Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 173.25 | 174.46 | 172.91 | 173.05 | 388,783 | -0.18(-0.10%) |
May 30, 2018 | 172.86 | 173.56 | 172.56 | 173.23 | 388,627 | +1.27(+0.74%) |
May 29, 2018 | 172.14 | 172.92 | 170.78 | 171.96 | 390,597 | -0.97(-0.56%) |
May 25, 2018 | 172.94 | 172.94 | 172.94 | 0 | +0.04(+0.02%) | |
May 24, 2018 | 173.00 | 173.22 | 171.06 | 172.90 | 308,033 | -0.12(-0.07%) |
May 23, 2018 | 170.38 | 173.02 | 170.22 | 173.02 | 334,445 | +1.32(+0.77%) |
May 22, 2018 | 172.88 | 173.15 | 171.38 | 171.70 | 279,563 | -0.41(-0.24%) |
May 21, 2018 | 172.31 | 173.19 | 171.25 | 172.11 | 380,726 | +1.33(+0.78%) |
May 18, 2018 | 171.09 | 171.72 | 170.68 | 170.77 | 295,495 | -0.66(-0.39%) |
May 17, 2018 | 171.63 | 172.82 | 170.62 | 171.44 | 344,859 | -0.85(-0.49%) |
May 16, 2018 | 171.60 | 172.62 | 171.23 | 172.29 | 348,908 | +0.90(+0.52%) |
May 15, 2018 | 171.78 | 171.78 | 170.47 | 171.39 | 710,969 | -1.50(-0.87%) |
May 14, 2018 | 173.69 | 174.37 | 172.64 | 172.89 | 827,094 | -0.22(-0.13%) |
May 11, 2018 | 173.33 | 173.76 | 172.50 | 173.11 | 418,945 | -0.50(-0.29%) |
May 10, 2018 | 172.15 | 173.69 | 171.94 | 173.61 | 610,297 | +2.04(+1.19%) |
May 09, 2018 | 169.80 | 171.59 | 169.30 | 171.57 | 533,126 | +2.22(+1.31%) |
May 08, 2018 | 168.44 | 169.40 | 167.77 | 169.34 | 674,881 | +0.64(+0.38%) |
May 07, 2018 | 167.97 | 169.39 | 167.74 | 168.70 | 792,174 | +1.45(+0.87%) |
May 04, 2018 | 163.47 | 167.58 | 163.39 | 167.25 | 535,266 | +3.09(+1.88%) |
May 03, 2018 | 163.06 | 164.73 | 161.47 | 164.16 | 405,920 | +0.51(+0.31%) |
May 02, 2018 | 164.57 | 165.43 | 163.44 | 163.65 | 412,508 | +0.05(+0.03%) |
May 01, 2018 | 161.29 | 163.74 | 160.92 | 163.60 | 389,586 | +1.95(+1.21%) |
Apr 30, 2018 | 162.70 | 163.88 | 161.18 | 161.66 | 539,237 | -0.64(-0.40%) |
Apr 27, 2018 | 164.55 | 164.66 | 161.46 | 162.30 | 408,528 | -0.69(-0.42%) |
Apr 26, 2018 | 161.89 | 163.61 | 161.38 | 162.99 | 362,009 | +3.24(+2.03%) |
Apr 25, 2018 | 160.36 | 160.43 | 157.72 | 159.75 | 602,736 | -0.26(-0.16%) |
Apr 24, 2018 | 163.81 | 164.31 | 158.79 | 160.00 | 676,246 | -3.08(-1.89%) |
Apr 23, 2018 | 164.46 | 164.89 | 162.34 | 163.09 | 395,038 | -0.68(-0.42%) |
Apr 20, 2018 | 165.67 | 165.74 | 163.16 | 163.77 | 871,701 | -2.33(-1.40%) |
Apr 19, 2018 | 167.06 | 167.09 | 165.49 | 166.09 | 402,411 | -1.98(-1.18%) |
Apr 18, 2018 | 168.25 | 168.64 | 166.88 | 168.07 | 422,929 | -0.28(-0.17%) |
Apr 17, 2018 | 166.41 | 168.86 | 166.11 | 168.35 | 506,746 | +3.42(+2.08%) |
Apr 16, 2018 | 164.86 | 165.62 | 163.82 | 164.93 | 363,293 | +1.13(+0.69%) |
Apr 13, 2018 | 165.45 | 165.64 | 163.05 | 163.79 | 501,960 | -0.65(-0.40%) |
Apr 12, 2018 | 163.46 | 165.18 | 163.21 | 164.45 | 321,000 | +2.02(+1.25%) |
Apr 11, 2018 | 162.11 | 163.91 | 161.61 | 162.42 | 411,903 | -0.67(-0.41%) |
Apr 10, 2018 | 161.73 | 163.76 | 160.99 | 163.09 | 663,636 | +3.91(+2.46%) |
Apr 09, 2018 | 159.27 | 162.33 | 159.05 | 159.18 | 437,174 | +1.08(+0.68%) |
Apr 06, 2018 | 160.35 | 161.83 | 157.32 | 158.10 | 522,426 | -3.91(-2.42%) |
Apr 05, 2018 | 162.77 | 163.18 | 160.93 | 162.02 | 449,979 | +0.68(+0.42%) |
Apr 04, 2018 | 156.11 | 161.82 | 155.66 | 161.34 | 614,560 | +2.11(+1.32%) |
Apr 03, 2018 | 159.07 | 159.64 | 156.77 | 159.23 | 681,314 | +1.43(+0.90%) |
Apr 02, 2018 | 161.00 | 161.76 | 155.97 | 157.80 | 1,009,832 | -3.90(-2.41%) |
Mar 29, 2018 | 161.69 | 161.69 | 161.69 | 0 | +3.38(+2.14%) | |
Mar 28, 2018 | 159.44 | 160.75 | 157.39 | 158.31 | 897,929 | -1.58(-0.99%) |
Mar 27, 2018 | 166.63 | 166.66 | 158.69 | 159.89 | 1,048,489 | -5.62(-3.39%) |
Mar 26, 2018 | 162.61 | 165.66 | 160.41 | 165.51 | 589,206 | +6.05(+3.80%) |
Mar 23, 2018 | 163.56 | 164.39 | 159.44 | 159.45 | 852,990 | -4.37(-2.67%) |
Mar 22, 2018 | 166.16 | 167.24 | 163.74 | 163.82 | 698,528 | -4.52(-2.68%) |
Mar 21, 2018 | 168.77 | 170.44 | 167.81 | 168.34 | 518,301 | -0.74(-0.44%) |
Mar 20, 2018 | 168.45 | 169.62 | 168.10 | 169.08 | 428,071 | +0.17(+0.10%) |
Mar 19, 2018 | 170.81 | 170.81 | 167.39 | 168.91 | 791,140 | -3.38(-1.96%) |
Mar 16, 2018 | 172.79 | 173.32 | 172.05 | 172.29 | 330,917 | -0.20(-0.12%) |
Mar 15, 2018 | 172.56 | 173.46 | 171.68 | 172.50 | 411,366 | +0.04(+0.02%) |
Mar 14, 2018 | 173.24 | 173.45 | 171.58 | 172.46 | 524,310 | +0.04(+0.02%) |
Mar 13, 2018 | 175.34 | 175.85 | 171.84 | 172.42 | 885,063 | -2.11(-1.21%) |
Mar 12, 2018 | 174.48 | 175.17 | 173.90 | 174.53 | 825,226 | +0.61(+0.35%) |
Mar 09, 2018 | 171.83 | 173.92 | 171.67 | 173.92 | 711,617 | +3.37(+1.98%) |
Mar 08, 2018 | 170.44 | 170.86 | 169.57 | 170.55 | 591,936 | +0.66(+0.39%) |
Mar 07, 2018 | 170.07 | 169.89 | 690,661 | +1.07(+0.63%) | ||
Mar 06, 2018 | 169.12 | 169.49 | 167.94 | 168.82 | 6,955,993 | +0.57(+0.34%) |
Mar 05, 2018 | 165.66 | 168.79 | 165.34 | 168.26 | 501,463 | +1.71(+1.03%) |
Mar 02, 2018 | 162.83 | 166.81 | 162.26 | 166.55 | 695,067 | +1.84(+1.12%) |