Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 185.64 | 186.17 | 183.64 | 183.93 | 4,783,008 | -1.59(-0.85%) |
May 30, 2018 | 184.23 | 185.68 | 183.71 | 185.51 | 2,857,305 | +2.16(+1.18%) |
May 29, 2018 | 184.05 | 184.28 | 180.52 | 183.36 | 4,697,675 | -1.59(-0.86%) |
May 25, 2018 | 184.94 | 184.94 | 184.94 | 0 | -0.72(-0.39%) | |
May 24, 2018 | 186.63 | 187.10 | 183.81 | 185.66 | 3,010,560 | -1.05(-0.56%) |
May 23, 2018 | 184.53 | 186.71 | 184.10 | 186.70 | 2,615,133 | +1.33(+0.71%) |
May 22, 2018 | 184.95 | 186.37 | 184.62 | 185.38 | 2,704,512 | +0.41(+0.22%) |
May 21, 2018 | 185.26 | 186.55 | 183.82 | 184.97 | 2,721,247 | +0.77(+0.42%) |
May 18, 2018 | 185.38 | 185.83 | 184.19 | 184.20 | 4,350,213 | -0.77(-0.42%) |
May 17, 2018 | 185.79 | 186.17 | 184.38 | 184.97 | 2,458,025 | -1.14(-0.61%) |
May 16, 2018 | 186.41 | 186.63 | 185.20 | 186.11 | 2,180,325 | +0.37(+0.20%) |
May 15, 2018 | 184.79 | 185.93 | 183.96 | 185.75 | 2,840,014 | -0.12(-0.06%) |
May 14, 2018 | 187.20 | 188.38 | 185.34 | 185.86 | 2,974,123 | -1.19(-0.64%) |
May 11, 2018 | 186.71 | 187.77 | 185.78 | 187.05 | 3,412,914 | +0.29(+0.16%) |
May 10, 2018 | 184.82 | 187.41 | 184.72 | 186.76 | 2,916,179 | +2.34(+1.27%) |
May 09, 2018 | 184.30 | 185.44 | 182.84 | 184.42 | 3,032,209 | +0.10(+0.05%) |
May 08, 2018 | 182.74 | 184.45 | 181.90 | 184.32 | 3,479,964 | +1.38(+0.76%) |
May 07, 2018 | 182.17 | 183.35 | 181.52 | 182.94 | 4,214,222 | +0.90(+0.49%) |
May 04, 2018 | 179.74 | 182.64 | 179.08 | 182.04 | 3,714,647 | +1.63(+0.91%) |
May 03, 2018 | 178.59 | 181.77 | 177.95 | 180.41 | 5,980,225 | +0.64(+0.35%) |
May 02, 2018 | 180.13 | 182.12 | 177.16 | 179.77 | 10,473,173 | +5.39(+3.09%) |
May 01, 2018 | 172.46 | 174.49 | 171.15 | 174.38 | 4,982,890 | +1.91(+1.11%) |
Apr 30, 2018 | 171.71 | 174.14 | 171.33 | 172.46 | 4,468,778 | +2.25(+1.32%) |
Apr 27, 2018 | 172.72 | 173.17 | 169.47 | 170.21 | 3,908,334 | -2.15(-1.25%) |
Apr 26, 2018 | 168.84 | 173.78 | 168.54 | 172.36 | 4,944,515 | +5.50(+3.30%) |
Apr 25, 2018 | 167.72 | 168.21 | 165.09 | 166.85 | 3,508,798 | -0.74(-0.44%) |
Apr 24, 2018 | 170.92 | 171.77 | 165.61 | 167.60 | 5,549,825 | -2.12(-1.25%) |
Apr 23, 2018 | 172.36 | 172.54 | 169.01 | 169.72 | 4,501,005 | -1.60(-0.93%) |
Apr 20, 2018 | 172.71 | 173.64 | 170.75 | 171.31 | 4,375,535 | -1.87(-1.08%) |
Apr 19, 2018 | 173.25 | 173.72 | 172.45 | 173.18 | 3,680,259 | -0.44(-0.25%) |
Apr 18, 2018 | 172.69 | 173.94 | 171.30 | 173.61 | 3,256,185 | +1.08(+0.63%) |
Apr 17, 2018 | 170.04 | 173.35 | 168.98 | 172.53 | 4,350,225 | +4.32(+2.57%) |
Apr 16, 2018 | 169.90 | 170.36 | 167.34 | 168.21 | 4,825,757 | -0.39(-0.23%) |
Apr 13, 2018 | 170.27 | 170.36 | 167.07 | 168.59 | 3,162,985 | -0.51(-0.30%) |
Apr 12, 2018 | 167.68 | 170.73 | 167.52 | 169.11 | 3,168,694 | +2.36(+1.42%) |
Apr 11, 2018 | 168.04 | 169.88 | 166.51 | 166.75 | 2,876,540 | -2.28(-1.35%) |
Apr 10, 2018 | 167.50 | 169.73 | 166.42 | 169.03 | 3,578,026 | +4.24(+2.57%) |
Apr 09, 2018 | 165.69 | 168.42 | 164.60 | 164.79 | 4,042,342 | +0.62(+0.38%) |
Apr 06, 2018 | 167.72 | 169.44 | 163.46 | 164.17 | 5,174,038 | -5.66(-3.33%) |
Apr 05, 2018 | 169.18 | 171.41 | 168.61 | 169.83 | 3,550,748 | +2.04(+1.21%) |
Apr 04, 2018 | 163.44 | 168.10 | 162.24 | 167.79 | 4,790,964 | +1.18(+0.71%) |
Apr 03, 2018 | 166.51 | 167.02 | 164.04 | 166.61 | 3,739,581 | +0.84(+0.51%) |
Apr 02, 2018 | 168.71 | 169.80 | 163.30 | 165.77 | 4,370,653 | -3.44(-2.03%) |
Mar 29, 2018 | 169.21 | 169.21 | 169.21 | 0 | +4.65(+2.82%) | |
Mar 28, 2018 | 166.40 | 167.06 | 162.83 | 164.57 | 5,348,017 | -2.10(-1.26%) |
Mar 27, 2018 | 172.30 | 172.44 | 165.16 | 166.66 | 5,247,208 | -4.49(-2.62%) |
Mar 26, 2018 | 169.38 | 171.44 | 167.18 | 171.16 | 5,662,345 | +5.16(+3.11%) |
Mar 23, 2018 | 170.20 | 171.75 | 165.83 | 166.00 | 4,476,031 | -3.56(-2.10%) |
Mar 22, 2018 | 173.12 | 174.14 | 169.16 | 169.56 | 4,540,451 | -5.05(-2.89%) |
Mar 21, 2018 | 176.75 | 177.27 | 174.60 | 174.61 | 3,352,179 | -1.70(-0.96%) |
Mar 20, 2018 | 175.15 | 177.03 | 175.07 | 176.31 | 2,959,780 | +1.86(+1.07%) |
Mar 19, 2018 | 175.62 | 176.11 | 173.03 | 174.45 | 3,902,331 | -1.90(-1.08%) |
Mar 16, 2018 | 174.86 | 176.95 | 174.86 | 176.35 | 4,766,811 | +1.55(+0.88%) |
Mar 15, 2018 | 174.44 | 175.99 | 173.91 | 174.81 | 2,337,438 | +0.80(+0.46%) |
Mar 14, 2018 | 175.81 | 175.82 | 173.52 | 174.00 | 2,919,832 | -0.86(-0.49%) |
Mar 13, 2018 | 177.24 | 177.49 | 174.03 | 174.86 | 3,402,070 | -1.48(-0.84%) |
Mar 12, 2018 | 176.62 | 177.29 | 175.53 | 176.34 | 3,715,100 | -0.68(-0.38%) |
Mar 09, 2018 | 174.13 | 177.11 | 173.86 | 177.02 | 4,315,458 | +3.86(+2.23%) |
Mar 08, 2018 | 173.26 | 173.78 | 171.53 | 173.16 | 2,311,890 | +0.04(+0.02%) |
Mar 07, 2018 | 173.61 | 173.12 | 2,863,267 | +1.62(+0.95%) | ||
Mar 06, 2018 | 173.10 | 173.98 | 170.94 | 171.50 | 3,944,160 | -0.97(-0.56%) |
Mar 05, 2018 | 168.22 | 173.18 | 167.04 | 172.47 | 4,995,804 | +3.39(+2.01%) |
Mar 02, 2018 | 165.74 | 169.38 | 163.58 | 169.08 | 4,337,357 | +1.48(+0.88%) |