Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 156.64 | 157.59 | 154.48 | 155.50 | 376,606 | -1.56(-0.99%) |
May 30, 2018 | 154.84 | 157.19 | 154.35 | 157.06 | 551,185 | +3.54(+2.31%) |
May 29, 2018 | 157.74 | 158.29 | 152.01 | 153.51 | 594,338 | -5.96(-3.73%) |
May 25, 2018 | 159.47 | 159.47 | 159.47 | 0 | -0.62(-0.38%) | |
May 24, 2018 | 160.33 | 160.79 | 158.11 | 160.09 | 205,814 | -0.98(-0.61%) |
May 23, 2018 | 162.56 | 163.05 | 159.54 | 161.06 | 281,328 | -2.41(-1.48%) |
May 22, 2018 | 163.10 | 164.15 | 162.07 | 163.47 | 331,699 | +0.60(+0.37%) |
May 21, 2018 | 164.78 | 165.87 | 162.76 | 162.88 | 314,401 | -0.87(-0.53%) |
May 18, 2018 | 165.06 | 165.53 | 163.70 | 163.75 | 236,222 | -1.50(-0.91%) |
May 17, 2018 | 163.50 | 165.63 | 162.27 | 165.25 | 407,665 | +1.88(+1.15%) |
May 16, 2018 | 162.27 | 164.76 | 162.27 | 163.38 | 230,071 | +0.75(+0.46%) |
May 15, 2018 | 161.13 | 162.66 | 160.84 | 162.62 | 354,081 | +0.68(+0.42%) |
May 14, 2018 | 161.58 | 162.98 | 161.06 | 161.94 | 348,566 | +1.07(+0.67%) |
May 11, 2018 | 161.20 | 161.97 | 160.42 | 160.87 | 181,422 | +0.06(+0.04%) |
May 10, 2018 | 160.04 | 161.81 | 159.12 | 160.81 | 229,835 | +1.14(+0.72%) |
May 09, 2018 | 159.81 | 161.00 | 158.05 | 159.67 | 258,116 | +0.54(+0.34%) |
May 08, 2018 | 158.15 | 160.50 | 157.60 | 159.13 | 425,283 | +0.81(+0.51%) |
May 07, 2018 | 158.53 | 159.78 | 156.86 | 158.32 | 314,309 | +0.71(+0.45%) |
May 04, 2018 | 154.82 | 159.21 | 154.82 | 157.61 | 337,628 | +1.61(+1.03%) |
May 03, 2018 | 156.12 | 156.71 | 152.22 | 156.00 | 539,084 | -0.99(-0.63%) |
May 02, 2018 | 159.91 | 160.71 | 156.74 | 157.00 | 983,699 | -2.96(-1.85%) |
May 01, 2018 | 159.86 | 161.81 | 157.42 | 159.96 | 555,829 | -0.71(-0.44%) |
Apr 30, 2018 | 157.13 | 166.39 | 156.23 | 160.67 | 1,019,810 | -5.01(-3.02%) |
Apr 27, 2018 | 165.68 | 166.22 | 164.51 | 165.68 | 586,761 | -0.08(-0.05%) |
Apr 26, 2018 | 165.00 | 165.92 | 163.35 | 165.76 | 420,885 | +1.06(+0.64%) |
Apr 25, 2018 | 164.62 | 165.75 | 163.82 | 164.69 | 404,529 | +0.03(+0.02%) |
Apr 24, 2018 | 167.99 | 168.26 | 163.62 | 164.66 | 393,003 | -1.81(-1.09%) |
Apr 23, 2018 | 167.35 | 169.31 | 166.16 | 166.48 | 281,102 | -0.55(-0.33%) |
Apr 20, 2018 | 168.41 | 170.06 | 165.73 | 167.02 | 509,485 | -1.17(-0.70%) |
Apr 19, 2018 | 167.03 | 168.84 | 166.82 | 168.19 | 266,066 | +1.17(+0.70%) |
Apr 18, 2018 | 169.01 | 169.96 | 167.02 | 167.02 | 422,184 | -1.51(-0.90%) |
Apr 17, 2018 | 168.59 | 169.62 | 167.58 | 168.53 | 569,189 | +1.53(+0.92%) |
Apr 16, 2018 | 166.69 | 169.22 | 166.16 | 167.00 | 510,049 | +2.06(+1.25%) |
Apr 13, 2018 | 170.19 | 170.50 | 163.90 | 164.95 | 634,860 | -3.96(-2.34%) |
Apr 12, 2018 | 167.62 | 170.36 | 166.88 | 168.90 | 556,240 | +2.43(+1.46%) |
Apr 11, 2018 | 168.35 | 169.78 | 166.39 | 166.48 | 562,755 | -5.32(-3.10%) |
Apr 10, 2018 | 173.98 | 174.52 | 171.16 | 171.80 | 825,973 | +1.56(+0.92%) |
Apr 09, 2018 | 173.01 | 175.07 | 170.17 | 170.24 | 393,534 | -1.72(-1.00%) |
Apr 06, 2018 | 174.89 | 176.10 | 169.94 | 171.95 | 466,517 | -5.43(-3.06%) |
Apr 05, 2018 | 179.53 | 180.30 | 176.69 | 177.38 | 416,324 | -1.87(-1.04%) |
Apr 04, 2018 | 172.71 | 179.76 | 171.94 | 179.25 | 388,830 | +2.43(+1.37%) |
Apr 03, 2018 | 177.02 | 178.56 | 174.39 | 176.83 | 409,944 | +0.98(+0.56%) |
Apr 02, 2018 | 182.76 | 182.76 | 173.49 | 175.84 | 532,064 | -8.92(-4.83%) |
Mar 29, 2018 | 184.76 | 184.76 | 184.76 | 0 | +4.46(+2.48%) | |
Mar 28, 2018 | 181.15 | 181.76 | 178.88 | 180.30 | 365,260 | -0.22(-0.12%) |
Mar 27, 2018 | 184.95 | 184.95 | 179.24 | 180.52 | 429,798 | -3.28(-1.79%) |
Mar 26, 2018 | 180.27 | 184.22 | 177.87 | 183.81 | 296,494 | +7.48(+4.24%) |
Mar 23, 2018 | 180.97 | 181.73 | 176.02 | 176.32 | 353,398 | -4.14(-2.29%) |
Mar 22, 2018 | 184.77 | 186.10 | 179.35 | 180.46 | 357,853 | -6.91(-3.69%) |
Mar 21, 2018 | 184.75 | 189.94 | 183.65 | 187.37 | 384,868 | +2.93(+1.59%) |
Mar 20, 2018 | 186.41 | 186.41 | 183.17 | 184.44 | 526,601 | -1.37(-0.74%) |
Mar 19, 2018 | 187.55 | 188.48 | 183.41 | 185.81 | 430,701 | -1.70(-0.90%) |
Mar 16, 2018 | 185.72 | 189.23 | 185.45 | 187.51 | 796,223 | +1.89(+1.02%) |
Mar 15, 2018 | 188.54 | 189.32 | 184.73 | 185.62 | 314,954 | -2.92(-1.55%) |
Mar 14, 2018 | 191.24 | 191.60 | 187.91 | 188.54 | 308,068 | -1.45(-0.76%) |
Mar 13, 2018 | 190.99 | 191.89 | 189.18 | 189.99 | 419,727 | +0.22(+0.11%) |
Mar 12, 2018 | 190.58 | 192.02 | 188.71 | 189.78 | 364,839 | -1.34(-0.70%) |
Mar 09, 2018 | 188.36 | 191.26 | 187.38 | 191.12 | 354,728 | +4.45(+2.39%) |
Mar 08, 2018 | 186.50 | 186.83 | 183.61 | 186.67 | 404,350 | +1.40(+0.76%) |
Mar 07, 2018 | 182.58 | 185.27 | 422,301 | -1.66(-0.89%) | ||
Mar 06, 2018 | 186.96 | 182.40 | 186.92 | 298,162 | +3.55(+1.93%) | |
Mar 05, 2018 | 180.49 | 184.54 | 180.18 | 183.38 | 436,818 | +0.66(+0.36%) |
Mar 02, 2018 | 179.18 | 183.37 | 177.69 | 182.71 | 271,302 | +2.06(+1.14%) |