Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 188.49 | 189.35 | 187.13 | 187.43 | 535,490 | -1.37(-0.73%) |
May 30, 2018 | 188.60 | 190.21 | 187.87 | 188.80 | 714,464 | +1.22(+0.65%) |
May 29, 2018 | 187.92 | 189.16 | 186.28 | 187.58 | 512,823 | -1.14(-0.60%) |
May 25, 2018 | 188.72 | 188.72 | 188.72 | 0 | +1.51(+0.81%) | |
May 24, 2018 | 186.59 | 187.61 | 184.89 | 187.21 | 378,723 | +0.75(+0.40%) |
May 23, 2018 | 184.02 | 186.52 | 183.25 | 186.46 | 346,396 | +1.00(+0.54%) |
May 22, 2018 | 186.00 | 186.87 | 184.83 | 185.46 | 498,851 | +1.03(+0.56%) |
May 21, 2018 | 185.29 | 186.25 | 182.81 | 184.43 | 491,470 | +1.83(+1.00%) |
May 18, 2018 | 183.60 | 183.86 | 181.95 | 182.60 | 690,850 | -2.65(-1.43%) |
May 17, 2018 | 185.36 | 186.76 | 183.86 | 185.25 | 433,752 | -0.54(-0.29%) |
May 16, 2018 | 184.88 | 186.19 | 183.32 | 185.79 | 407,112 | +2.36(+1.29%) |
May 15, 2018 | 184.22 | 184.74 | 182.11 | 183.43 | 421,321 | -2.01(-1.08%) |
May 14, 2018 | 185.49 | 187.67 | 185.11 | 185.44 | 551,267 | +2.24(+1.22%) |
May 11, 2018 | 183.50 | 184.91 | 182.87 | 183.20 | 619,278 | -1.35(-0.73%) |
May 10, 2018 | 182.27 | 184.63 | 182.16 | 184.55 | 414,401 | +3.30(+1.82%) |
May 09, 2018 | 179.19 | 181.38 | 178.79 | 181.25 | 348,007 | +2.72(+1.52%) |
May 08, 2018 | 177.37 | 178.78 | 176.68 | 178.53 | 402,113 | +1.05(+0.59%) |
May 07, 2018 | 177.22 | 178.31 | 176.58 | 177.48 | 394,973 | +1.70(+0.97%) |
May 04, 2018 | 170.82 | 176.09 | 170.04 | 175.78 | 659,326 | +4.03(+2.35%) |
May 03, 2018 | 169.39 | 172.50 | 168.10 | 171.75 | 798,953 | +1.02(+0.60%) |
May 02, 2018 | 171.66 | 172.20 | 170.01 | 170.73 | 514,433 | -0.76(-0.44%) |
May 01, 2018 | 168.30 | 171.68 | 168.10 | 171.49 | 1,042,798 | +2.77(+1.64%) |
Apr 30, 2018 | 170.30 | 171.59 | 167.99 | 168.72 | 600,846 | -1.87(-1.10%) |
Apr 27, 2018 | 173.97 | 174.15 | 169.74 | 170.59 | 1,102,989 | -1.20(-0.70%) |
Apr 26, 2018 | 171.01 | 171.96 | 169.98 | 171.79 | 1,536,643 | +3.44(+2.04%) |
Apr 25, 2018 | 169.31 | 169.56 | 165.69 | 168.35 | 1,477,975 | -0.21(-0.12%) |
Apr 24, 2018 | 171.41 | 172.98 | 167.07 | 168.56 | 1,160,312 | -1.37(-0.81%) |
Apr 23, 2018 | 172.87 | 173.26 | 169.50 | 169.93 | 682,481 | -2.29(-1.33%) |
Apr 20, 2018 | 174.24 | 175.13 | 171.46 | 172.22 | 1,184,026 | -2.06(-1.18%) |
Apr 19, 2018 | 178.66 | 178.86 | 173.67 | 174.28 | 1,844,418 | -7.88(-4.33%) |
Apr 18, 2018 | 182.79 | 183.20 | 180.54 | 182.16 | 484,687 | -1.81(-0.98%) |
Apr 17, 2018 | 181.98 | 184.40 | 181.61 | 183.97 | 365,948 | +3.42(+1.89%) |
Apr 16, 2018 | 181.30 | 181.52 | 179.05 | 180.55 | 283,144 | +0.32(+0.18%) |
Apr 13, 2018 | 183.69 | 184.01 | 179.58 | 180.23 | 429,839 | -1.34(-0.74%) |
Apr 12, 2018 | 179.63 | 182.06 | 179.47 | 181.57 | 637,139 | +3.36(+1.89%) |
Apr 11, 2018 | 177.15 | 179.78 | 176.83 | 178.21 | 408,847 | +0.07(+0.04%) |
Apr 10, 2018 | 176.58 | 179.18 | 175.46 | 178.14 | 660,909 | +5.52(+3.20%) |
Apr 09, 2018 | 173.56 | 177.61 | 172.52 | 172.62 | 370,997 | +1.08(+0.63%) |
Apr 06, 2018 | 171.54 | 393,278 | -5.35(-3.02%) | |||
Apr 05, 2018 | 179.84 | 180.07 | 175.74 | 176.89 | 574,997 | -1.83(-1.02%) |
Apr 04, 2018 | 171.37 | 179.19 | 171.32 | 178.72 | 674,886 | +2.27(+1.29%) |
Apr 03, 2018 | 175.33 | 176.93 | 173.43 | 176.45 | 556,960 | +3.28(+1.89%) |
Apr 02, 2018 | 178.48 | 179.80 | 171.46 | 173.17 | 793,166 | -6.88(-3.82%) |
Mar 29, 2018 | 180.05 | 180.05 | 180.05 | 0 | +3.82(+2.17%) | |
Mar 28, 2018 | 178.89 | 180.53 | 175.45 | 176.23 | 993,601 | -3.90(-2.17%) |
Mar 27, 2018 | 188.45 | 188.98 | 178.60 | 180.13 | 1,073,925 | -6.88(-3.68%) |
Mar 26, 2018 | 183.73 | 187.06 | 181.39 | 187.01 | 799,925 | +7.49(+4.17%) |
Mar 23, 2018 | 185.37 | 185.71 | 179.45 | 179.52 | 1,282,505 | -6.18(-3.33%) |
Mar 22, 2018 | 187.78 | 189.73 | 185.54 | 185.70 | 584,163 | -5.40(-2.83%) |
Mar 21, 2018 | 190.52 | 193.56 | 190.28 | 191.10 | 460,130 | +0.36(+0.19%) |
Mar 20, 2018 | 189.75 | 191.36 | 189.50 | 190.74 | 253,635 | +1.39(+0.73%) |
Mar 19, 2018 | 191.29 | 192.19 | 186.67 | 189.35 | 927,269 | -3.68(-1.91%) |
Mar 16, 2018 | 193.38 | 194.18 | 192.82 | 193.03 | 345,028 | -0.08(-0.04%) |
Mar 15, 2018 | 193.77 | 194.37 | 192.11 | 193.11 | 357,708 | -0.15(-0.08%) |
Mar 14, 2018 | 194.35 | 194.35 | 191.50 | 193.26 | 546,954 | -0.02(-0.01%) |
Mar 13, 2018 | 197.52 | 198.84 | 192.44 | 193.28 | 1,409,951 | -3.03(-1.54%) |
Mar 12, 2018 | 195.68 | 197.31 | 195.06 | 196.31 | 620,053 | +2.06(+1.06%) |
Mar 09, 2018 | 191.83 | 194.33 | 191.38 | 194.25 | 528,795 | +3.95(+2.08%) |
Mar 08, 2018 | 191.25 | 191.36 | 189.25 | 190.30 | 382,304 | +0.17(+0.09%) |
Mar 07, 2018 | 190.37 | 190.13 | 389,129 | +0.61(+0.32%) | ||
Mar 06, 2018 | 188.49 | 190.04 | 187.50 | 189.52 | 592,963 | +2.81(+1.51%) |
Mar 05, 2018 | 184.06 | 187.61 | 183.23 | 186.71 | 416,998 | +1.66(+0.90%) |
Mar 02, 2018 | 179.90 | 185.39 | 179.48 | 185.05 | 464,249 | +3.09(+1.70%) |