Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 187.67 | 192.52 | 187.28 | 191.58 | 30,806,376 | +4.11(+2.19%) |
May 30, 2018 | 186.34 | 187.80 | 185.05 | 187.47 | 13,748,761 | +1.93(+1.04%) |
May 29, 2018 | 184.15 | 186.61 | 183.51 | 185.54 | 16,413,973 | +0.82(+0.44%) |
May 25, 2018 | 184.72 | 184.72 | 184.72 | 0 | -1.01(-0.54%) | |
May 24, 2018 | 185.68 | 186.60 | 184.83 | 185.73 | 12,365,740 | -0.97(-0.52%) |
May 23, 2018 | 182.31 | 186.71 | 182.01 | 186.70 | 16,644,715 | +3.10(+1.69%) |
May 22, 2018 | 184.73 | 185.22 | 183.24 | 183.60 | 12,316,934 | -0.69(-0.37%) |
May 21, 2018 | 183.57 | 185.10 | 182.94 | 184.29 | 13,546,186 | +1.81(+0.99%) |
May 18, 2018 | 183.30 | 184.00 | 182.42 | 182.49 | 13,144,383 | -1.08(-0.59%) |
May 17, 2018 | 182.49 | 183.87 | 182.03 | 183.56 | 14,854,613 | +0.56(+0.31%) |
May 16, 2018 | 183.50 | 184.12 | 182.47 | 183.01 | 16,992,042 | -1.12(-0.61%) |
May 15, 2018 | 184.68 | 185.09 | 183.01 | 184.12 | 15,439,365 | -2.32(-1.24%) |
May 14, 2018 | 187.51 | 187.66 | 186.00 | 186.44 | 15,656,350 | -0.35(-0.19%) |
May 11, 2018 | 184.65 | 188.12 | 183.99 | 186.79 | 21,230,350 | +1.46(+0.79%) |
May 10, 2018 | 182.96 | 185.93 | 182.31 | 185.33 | 21,083,858 | +2.87(+1.57%) |
May 09, 2018 | 179.48 | 182.82 | 178.59 | 182.47 | 23,302,932 | +3.74(+2.09%) |
May 08, 2018 | 178.06 | 178.85 | 176.92 | 178.73 | 15,587,884 | +0.95(+0.53%) |
May 07, 2018 | 177.16 | 179.31 | 176.98 | 177.78 | 18,733,362 | +1.36(+0.77%) |
May 04, 2018 | 172.90 | 176.79 | 172.88 | 176.42 | 17,696,600 | +2.59(+1.49%) |
May 03, 2018 | 174.94 | 175.93 | 171.94 | 173.84 | 24,045,280 | -2.05(-1.16%) |
May 02, 2018 | 174.06 | 177.89 | 174.01 | 175.88 | 30,438,056 | +2.21(+1.27%) |
May 01, 2018 | 171.82 | 173.84 | 170.05 | 173.68 | 26,046,878 | +1.86(+1.08%) |
Apr 30, 2018 | 173.61 | 175.53 | 171.53 | 171.82 | 20,764,004 | -1.59(-0.92%) |
Apr 27, 2018 | 176.62 | 176.91 | 172.42 | 173.41 | 29,836,280 | -0.57(-0.33%) |
Apr 26, 2018 | 173.04 | 176.08 | 170.62 | 173.97 | 77,611,344 | +14.45(+9.06%) |
Apr 25, 2018 | 159.97 | 160.89 | 156.05 | 159.52 | 40,864,236 | +0.00(+0.00%) |
Apr 24, 2018 | 165.25 | 165.92 | 158.02 | 159.52 | 35,103,756 | -6.14(-3.71%) |
Apr 23, 2018 | 167.09 | 168.27 | 164.91 | 165.66 | 23,107,358 | -0.44(-0.26%) |
Apr 20, 2018 | 167.61 | 168.25 | 165.63 | 166.10 | 19,139,724 | -1.82(-1.08%) |
Apr 19, 2018 | 166.02 | 168.15 | 165.03 | 167.92 | 22,239,458 | +1.74(+1.05%) |
Apr 18, 2018 | 166.70 | 167.93 | 165.59 | 166.18 | 20,984,020 | -2.30(-1.36%) |
Apr 17, 2018 | 165.65 | 168.82 | 165.48 | 168.48 | 22,757,012 | +3.83(+2.32%) |
Apr 16, 2018 | 165.55 | 165.60 | 163.22 | 164.66 | 18,127,034 | +0.31(+0.19%) |
Apr 13, 2018 | 164.41 | 165.53 | 163.60 | 164.35 | 20,011,770 | +0.65(+0.40%) |
Apr 12, 2018 | 166.80 | 167.22 | 162.93 | 163.70 | 38,285,196 | -2.45(-1.47%) |
Apr 11, 2018 | 165.19 | 168.47 | 163.08 | 166.14 | 56,183,992 | +1.28(+0.78%) |
Apr 10, 2018 | 157.76 | 165.80 | 156.91 | 164.87 | 58,896,120 | +7.10(+4.50%) |
Apr 09, 2018 | 157.65 | 160.36 | 155.88 | 157.76 | 34,932,908 | +0.73(+0.46%) |
Apr 06, 2018 | 157.56 | 161.25 | 156.64 | 157.03 | 41,688,996 | -2.14(-1.34%) |
Apr 05, 2018 | 161.39 | 161.40 | 156.48 | 159.17 | 41,335,660 | +4.23(+2.73%) |
Apr 04, 2018 | 151.86 | 155.40 | 150.35 | 154.94 | 49,856,936 | -1.01(-0.65%) |
Apr 03, 2018 | 156.38 | 157.22 | 150.65 | 155.94 | 42,573,212 | +0.72(+0.46%) |
Apr 02, 2018 | 157.64 | 159.03 | 153.95 | 155.22 | 36,826,096 | -4.40(-2.75%) |
Mar 29, 2018 | 159.62 | 159.62 | 159.62 | 0 | +6.75(+4.42%) | |
Mar 28, 2018 | 151.49 | 155.72 | 150.64 | 152.87 | 60,062,252 | +0.81(+0.53%) |
Mar 27, 2018 | 156.14 | 162.68 | 150.59 | 152.06 | 79,144,320 | -7.83(-4.90%) |
Mar 26, 2018 | 160.65 | 160.93 | 148.86 | 159.89 | 126,209,760 | +0.67(+0.42%) |
Mar 23, 2018 | 165.26 | 166.92 | 158.90 | 159.22 | 53,666,584 | -5.49(-3.34%) |
Mar 22, 2018 | 165.95 | 170.09 | 163.55 | 164.72 | 73,738,112 | -4.50(-2.66%) |
Mar 21, 2018 | 164.62 | 173.22 | 163.13 | 169.21 | 106,690,328 | +1.24(+0.74%) |
Mar 20, 2018 | 167.29 | 170.02 | 161.78 | 167.97 | 129,953,792 | -4.41(-2.56%) |
Mar 19, 2018 | 176.82 | 176.97 | 169.88 | 172.38 | 88,138,848 | -12.52(-6.77%) |
Mar 16, 2018 | 184.29 | 185.13 | 183.22 | 184.89 | 24,429,330 | +1.23(+0.67%) |
Mar 15, 2018 | 183.05 | 183.81 | 182.00 | 183.66 | 15,660,256 | -0.33(-0.18%) |
Mar 14, 2018 | 182.41 | 184.06 | 181.69 | 184.00 | 16,836,084 | +2.31(+1.27%) |
Mar 13, 2018 | 185.41 | 185.79 | 180.92 | 181.69 | 18,079,932 | -2.88(-1.56%) |
Mar 12, 2018 | 185.03 | 185.90 | 184.03 | 184.56 | 15,311,428 | -0.47(-0.25%) |
Mar 09, 2018 | 183.72 | 185.31 | 183.02 | 185.03 | 18,545,948 | +2.89(+1.58%) |
Mar 08, 2018 | 183.37 | 184.21 | 181.26 | 182.15 | 17,048,062 | -1.37(-0.75%) |
Mar 07, 2018 | 183.62 | 183.51 | 19,036,680 | +3.93(+2.19%) | ||
Mar 06, 2018 | 181.59 | 182.19 | 178.92 | 179.59 | 14,982,416 | -0.62(-0.34%) |
Mar 05, 2018 | 176.01 | 180.96 | 175.70 | 180.21 | 16,195,498 | +3.78(+2.14%) |
Mar 02, 2018 | 173.11 | 176.92 | 172.81 | 176.43 | 20,047,152 | +0.68(+0.39%) |