Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 185.18 | 186.76 | 183.59 | 184.03 | 217,724 | -0.29(-0.16%) |
May 30, 2018 | 182.94 | 185.81 | 182.94 | 184.32 | 259,888 | +2.53(+1.39%) |
May 29, 2018 | 180.42 | 182.22 | 180.42 | 181.79 | 120,195 | +0.50(+0.28%) |
May 25, 2018 | 181.29 | 181.29 | 181.29 | 0 | +0.21(+0.12%) | |
May 24, 2018 | 181.77 | 182.20 | 180.76 | 181.08 | 124,389 | -0.79(-0.43%) |
May 23, 2018 | 179.95 | 182.03 | 179.73 | 181.87 | 86,321 | +1.46(+0.81%) |
May 22, 2018 | 181.88 | 182.09 | 180.41 | 180.41 | 125,602 | -1.35(-0.74%) |
May 21, 2018 | 180.74 | 182.34 | 180.63 | 181.76 | 120,088 | +1.72(+0.96%) |
May 18, 2018 | 181.08 | 182.27 | 179.87 | 180.04 | 274,907 | -0.26(-0.14%) |
May 17, 2018 | 179.34 | 180.93 | 178.65 | 180.30 | 159,745 | +0.21(+0.12%) |
May 16, 2018 | 178.66 | 181.89 | 178.66 | 180.09 | 205,824 | +1.81(+1.02%) |
May 15, 2018 | 175.40 | 178.90 | 175.00 | 178.28 | 180,977 | +1.86(+1.05%) |
May 14, 2018 | 178.26 | 178.71 | 176.00 | 176.42 | 227,790 | -1.61(-0.90%) |
May 11, 2018 | 178.87 | 180.42 | 177.32 | 178.03 | 121,575 | -1.09(-0.61%) |
May 10, 2018 | 177.37 | 179.79 | 177.34 | 179.12 | 130,744 | +2.68(+1.52%) |
May 09, 2018 | 176.44 | 177.65 | 174.79 | 176.44 | 112,336 | +0.35(+0.20%) |
May 08, 2018 | 175.42 | 176.49 | 174.27 | 176.09 | 137,853 | -0.26(-0.15%) |
May 07, 2018 | 176.60 | 177.77 | 175.87 | 176.35 | 98,041 | +0.21(+0.12%) |
May 04, 2018 | 172.54 | 176.99 | 171.67 | 176.14 | 116,848 | +2.55(+1.47%) |
May 03, 2018 | 171.07 | 174.16 | 169.75 | 173.59 | 139,545 | +2.34(+1.37%) |
May 02, 2018 | 173.37 | 174.35 | 170.70 | 171.25 | 194,166 | -3.13(-1.79%) |
May 01, 2018 | 172.69 | 174.78 | 170.64 | 174.38 | 199,346 | +1.20(+0.69%) |
Apr 30, 2018 | 177.83 | 177.83 | 173.12 | 173.18 | 239,037 | -3.36(-1.90%) |
Apr 27, 2018 | 175.00 | 177.92 | 170.44 | 176.54 | 328,348 | +6.14(+3.60%) |
Apr 26, 2018 | 167.54 | 171.57 | 166.16 | 170.40 | 192,166 | +3.56(+2.13%) |
Apr 25, 2018 | 168.43 | 169.54 | 165.21 | 166.84 | 170,761 | -2.35(-1.39%) |
Apr 24, 2018 | 172.68 | 172.95 | 167.49 | 169.19 | 116,651 | -2.52(-1.47%) |
Apr 23, 2018 | 172.82 | 173.23 | 170.91 | 171.71 | 89,304 | -0.98(-0.57%) |
Apr 20, 2018 | 172.56 | 174.43 | 172.10 | 172.69 | 109,128 | -0.54(-0.31%) |
Apr 19, 2018 | 173.05 | 174.48 | 172.69 | 173.23 | 89,985 | -0.90(-0.52%) |
Apr 18, 2018 | 174.13 | 175.12 | 172.82 | 174.13 | 134,628 | +0.27(+0.16%) |
Apr 17, 2018 | 172.24 | 174.25 | 171.05 | 173.86 | 96,349 | +2.86(+1.67%) |
Apr 16, 2018 | 169.93 | 171.70 | 169.03 | 171.00 | 74,919 | +2.19(+1.30%) |
Apr 13, 2018 | 171.86 | 171.86 | 168.31 | 168.81 | 166,225 | -2.22(-1.30%) |
Apr 12, 2018 | 170.00 | 171.76 | 169.08 | 171.03 | 159,138 | +2.06(+1.22%) |
Apr 11, 2018 | 166.48 | 169.36 | 166.36 | 168.97 | 128,441 | +1.35(+0.81%) |
Apr 10, 2018 | 165.52 | 168.10 | 164.08 | 167.62 | 84,760 | +4.29(+2.63%) |
Apr 09, 2018 | 165.83 | 168.19 | 163.20 | 163.33 | 112,456 | -0.90(-0.55%) |
Apr 06, 2018 | 167.10 | 168.34 | 163.22 | 164.23 | 110,612 | -4.69(-2.78%) |
Apr 05, 2018 | 168.41 | 169.37 | 166.80 | 168.92 | 121,273 | +1.88(+1.13%) |
Apr 04, 2018 | 164.44 | 167.62 | 163.07 | 167.04 | 136,472 | -0.22(-0.13%) |
Apr 03, 2018 | 164.27 | 167.60 | 163.42 | 167.26 | 214,682 | +4.09(+2.51%) |
Apr 02, 2018 | 168.44 | 169.54 | 162.58 | 163.17 | 160,599 | -6.20(-3.66%) |
Mar 29, 2018 | 169.37 | 169.37 | 169.37 | 0 | +1.86(+1.11%) | |
Mar 28, 2018 | 166.03 | 168.59 | 165.04 | 167.51 | 203,863 | +1.76(+1.06%) |
Mar 27, 2018 | 170.54 | 171.78 | 164.80 | 165.75 | 193,031 | -4.18(-2.46%) |
Mar 26, 2018 | 165.34 | 170.16 | 164.37 | 169.93 | 213,578 | +6.83(+4.19%) |
Mar 23, 2018 | 168.03 | 168.55 | 163.10 | 163.10 | 140,788 | -4.66(-2.78%) |
Mar 22, 2018 | 169.54 | 171.59 | 167.52 | 167.76 | 167,585 | -3.12(-1.83%) |
Mar 21, 2018 | 170.00 | 172.86 | 170.00 | 170.88 | 117,543 | +0.92(+0.54%) |
Mar 20, 2018 | 167.71 | 170.80 | 167.71 | 169.96 | 169,636 | +2.36(+1.41%) |
Mar 19, 2018 | 169.66 | 170.13 | 166.09 | 167.60 | 259,469 | -3.05(-1.79%) |
Mar 16, 2018 | 171.64 | 172.89 | 169.28 | 170.65 | 351,476 | -0.65(-0.38%) |
Mar 15, 2018 | 173.67 | 173.67 | 170.90 | 171.30 | 266,044 | -2.45(-1.41%) |
Mar 14, 2018 | 177.30 | 177.30 | 173.28 | 173.75 | 248,504 | -2.35(-1.33%) |
Mar 13, 2018 | 178.05 | 178.05 | 175.26 | 176.10 | 136,338 | -1.04(-0.59%) |
Mar 12, 2018 | 178.77 | 179.21 | 175.96 | 177.14 | 190,697 | -0.95(-0.53%) |
Mar 09, 2018 | 179.00 | 179.58 | 177.16 | 178.09 | 294,038 | +0.45(+0.25%) |
Mar 08, 2018 | 178.63 | 178.95 | 176.02 | 177.64 | 117,893 | -0.21(-0.12%) |
Mar 07, 2018 | 178.18 | 177.85 | 139,958 | +1.95(+1.11%) | ||
Mar 06, 2018 | 174.31 | 176.14 | 173.87 | 175.90 | 156,893 | +2.41(+1.39%) |
Mar 05, 2018 | 172.00 | 173.83 | 170.77 | 173.49 | 102,343 | +1.27(+0.74%) |
Mar 02, 2018 | 168.12 | 172.56 | 167.40 | 172.22 | 141,471 | +2.62(+1.54%) |