Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 165.00 | 165.00 | 165.00 | 2 | +2.22(+1.36%) | |
May 29, 2018 | 163.89 | 163.89 | 162.78 | 162.78 | 510 | -1.22(-0.74%) |
May 24, 2018 | 164.00 | 164.00 | 164.00 | 0 | -2.43(-1.46%) | |
May 21, 2018 | 166.43 | 166.43 | 166.43 | 0 | +1.84(+1.11%) | |
May 18, 2018 | 164.59 | 164.59 | 164.59 | 164.59 | 174 | -0.28(-0.17%) |
May 17, 2018 | 165.22 | 165.22 | 164.88 | 164.88 | 1,172 | +0.25(+0.15%) |
May 11, 2018 | 164.62 | 164.62 | 164.62 | 3 | +2.37(+1.46%) | |
May 08, 2018 | 162.25 | 162.25 | 162.25 | 72 | +0.00(+0.00%) | |
May 07, 2018 | 162.25 | 162.25 | 162.25 | 162.25 | 484 | +0.98(+0.61%) |
May 04, 2018 | 161.25 | 161.27 | 161.25 | 161.27 | 629 | +0.30(+0.19%) |
Apr 30, 2018 | 160.97 | 160.97 | 160.97 | 45 | +0.85(+0.53%) | |
Apr 27, 2018 | 160.11 | 160.12 | 160.11 | 160.12 | 257 | +5.09(+3.28%) |
Apr 26, 2018 | 155.03 | 155.03 | 155.03 | 155.03 | 254 | -7.32(-4.51%) |
Apr 25, 2018 | 161.36 | 162.35 | 161.36 | 162.35 | 553 | -1.43(-0.87%) |
Apr 18, 2018 | 163.78 | 163.78 | 163.78 | 79 | +0.13(+0.08%) | |
Apr 16, 2018 | 163.65 | 163.65 | 163.65 | 29 | -1.01(-0.61%) | |
Apr 13, 2018 | 164.68 | 164.68 | 164.66 | 164.66 | 490 | -1.85(-1.11%) |
Apr 12, 2018 | 166.51 | 166.51 | 166.51 | 166.51 | 171 | +0.51(+0.31%) |
Apr 11, 2018 | 166.00 | 166.00 | 166.00 | 166.00 | 893 | -0.82(-0.49%) |
Apr 06, 2018 | 166.82 | 166.82 | 166.82 | 30 | +0.47(+0.28%) | |
Apr 05, 2018 | 166.35 | 166.35 | 166.35 | 166.35 | 378 | +0.06(+0.04%) |
Apr 04, 2018 | 165.00 | 166.28 | 165.00 | 166.28 | 1,814 | +2.13(+1.30%) |
Apr 02, 2018 | 164.15 | 164.15 | 164.15 | 102 | +0.21(+0.13%) | |
Mar 27, 2018 | 163.94 | 163.94 | 163.94 | 0 | -0.38(-0.23%) | |
Mar 26, 2018 | 164.32 | 164.32 | 164.32 | 164.32 | 245 | -0.99(-0.60%) |
Mar 23, 2018 | 166.13 | 166.13 | 165.31 | 165.31 | 647 | -3.73(-2.21%) |
Mar 22, 2018 | 169.32 | 169.32 | 168.90 | 169.04 | 856 | -2.96(-1.72%) |
Mar 21, 2018 | 170.99 | 172.00 | 170.99 | 172.00 | 650 | -1.25(-0.72%) |
Mar 16, 2018 | 173.25 | 173.25 | 173.25 | 149 | -0.74(-0.43%) | |
Mar 15, 2018 | 175.94 | 175.94 | 173.99 | 173.99 | 560 | -0.06(-0.03%) |
Mar 13, 2018 | 174.05 | 174.05 | 174.05 | 175 | +0.03(+0.02%) | |
Mar 12, 2018 | 173.46 | 174.01 | 173.41 | 174.01 | 1,367 | -0.86(-0.49%) |
Mar 09, 2018 | 173.72 | 174.87 | 173.72 | 174.87 | 780 | +1.57(+0.91%) |
Mar 08, 2018 | 173.31 | 173.31 | 173.30 | 173.30 | 1,496 | -0.90(-0.52%) |
Mar 06, 2018 | 171.25 | 174.20 | 171.25 | 174.20 | 2,366 | +1.92(+1.11%) |
Mar 05, 2018 | 172.00 | 172.28 | 172.00 | 172.28 | 444 | +0.28(+0.16%) |
Mar 02, 2018 | 172.97 | 172.97 | 172.00 | 172.00 | 1,393 | +0.19(+0.11%) |
Mar 01, 2018 | 172.20 | 172.65 | 171.81 | 171.81 | 1,001 | -1.39(-0.81%) |
Feb 28, 2018 | 173.20 | 173.20 | 173.20 | 173.20 | 663 | -0.06(-0.03%) |
Feb 27, 2018 | 173.04 | 173.34 | 172.70 | 173.26 | 4,341 | +2.32(+1.36%) |
Feb 23, 2018 | 170.94 | 170.94 | 170.94 | 50 | -0.87(-0.50%) | |
Feb 22, 2018 | 171.81 | 171.81 | 171.81 | 171.81 | 524 | +0.08(+0.04%) |
Feb 21, 2018 | 171.96 | 171.96 | 171.54 | 171.73 | 639 | -1.07(-0.62%) |
Feb 20, 2018 | 172.16 | 172.95 | 172.16 | 172.80 | 2,274 | +1.62(+0.95%) |
Feb 16, 2018 | 171.18 | 171.18 | 171.18 | 0 | +0.18(+0.10%) | |
Feb 15, 2018 | 170.17 | 171.03 | 169.75 | 171.00 | 1,119 | +0.37(+0.22%) |
Feb 14, 2018 | 171.56 | 171.56 | 170.63 | 170.63 | 2,970 | -2.77(-1.60%) |
Feb 13, 2018 | 173.21 | 173.69 | 173.21 | 173.40 | 592 | +0.55(+0.32%) |
Feb 12, 2018 | 173.22 | 173.22 | 172.85 | 172.85 | 501 | +2.86(+1.68%) |
Feb 09, 2018 | 171.75 | 171.75 | 169.99 | 169.99 | 1,504 | -3.00(-1.73%) |
Feb 08, 2018 | 174.99 | 174.99 | 172.48 | 172.99 | 2,763 | -8.91(-4.90%) |
Feb 07, 2018 | 172.86 | 173.20 | 169.70 | 181.89 | 7,073 | +6.30(+3.59%) |
Feb 06, 2018 | 173.88 | 176.41 | 173.63 | 175.59 | 11,961 | +9.85(+5.94%) |
Feb 05, 2018 | 165.79 | 164.53 | 165.74 | 6,665 | -0.05(-0.03%) | |
Feb 02, 2018 | 165.94 | 165.94 | 165.79 | 165.79 | 482 | -0.31(-0.19%) |
Feb 01, 2018 | 167.05 | 166.10 | 166.10 | 401 | -0.95(-0.57%) | |
Jan 31, 2018 | 166.45 | 167.06 | 166.45 | 167.05 | 6,751 | -1.29(-0.77%) |
Jan 26, 2018 | 168.34 | 168.34 | 168.34 | 176 | +1.56(+0.93%) | |
Jan 25, 2018 | 166.78 | 166.78 | 166.78 | 166.78 | 332 | -0.78(-0.46%) |
Jan 24, 2018 | 167.47 | 167.56 | 167.47 | 167.56 | 419 | +0.10(+0.06%) |
Jan 23, 2018 | 167.46 | 167.46 | 167.46 | 167.46 | 271 | +1.02(+0.61%) |
Jan 22, 2018 | 166.00 | 166.44 | 166.00 | 166.44 | 210 | +1.66(+1.01%) |
Jan 17, 2018 | 164.78 | 164.78 | 164.78 | 18 | +1.26(+0.77%) | |
Jan 16, 2018 | 164.79 | 164.79 | 163.52 | 163.52 | 603 | -0.37(-0.23%) |
Jan 12, 2018 | 163.89 | 163.89 | 163.89 | 0 | +1.24(+0.76%) | |
Jan 11, 2018 | 162.84 | 162.84 | 162.61 | 162.65 | 1,105 | +1.18(+0.73%) |
Jan 10, 2018 | 161.79 | 161.79 | 161.47 | 161.47 | 225 | -0.69(-0.42%) |
Jan 09, 2018 | 161.53 | 162.16 | 161.53 | 162.16 | 186,408 | +0.71(+0.44%) |
Jan 08, 2018 | 161.53 | 161.53 | 161.45 | 161.45 | 230 | +0.19(+0.12%) |
Jan 05, 2018 | 160.67 | 161.26 | 160.67 | 161.26 | 595 | +1.79(+1.12%) |
Jan 03, 2018 | 159.47 | 159.47 | 159.47 | 53 | +1.12(+0.71%) | |
Jan 02, 2018 | 158.40 | 158.40 | 158.35 | 158.35 | 10,771 | +0.04(+0.03%) |
Dec 27, 2017 | 158.31 | 158.31 | 158.31 | 0 | +0.06(+0.04%) | |
Dec 26, 2017 | 158.32 | 158.32 | 158.25 | 158.25 | 186,981 | -0.41(-0.26%) |
Dec 18, 2017 | 158.66 | 158.66 | 158.66 | 110 | +0.80(+0.50%) | |
Dec 15, 2017 | 157.38 | 157.86 | 157.38 | 157.86 | 663 | +0.53(+0.33%) |
Dec 12, 2017 | 157.34 | 157.34 | 157.34 | 6 | +0.41(+0.26%) | |
Dec 11, 2017 | 156.91 | 156.93 | 156.79 | 156.93 | 1,216 | +1.26(+0.81%) |
Dec 07, 2017 | 155.67 | 155.67 | 155.67 | 144 | -0.17(-0.11%) | |
Dec 05, 2017 | 155.84 | 155.84 | 155.84 | 211 | -0.50(-0.32%) | |
Dec 04, 2017 | 156.94 | 156.94 | 156.34 | 156.34 | 507 | +0.28(+0.18%) |
Dec 01, 2017 | 156.06 | 156.57 | 156.06 | 703 | -0.50(-0.32%) | |
Nov 30, 2017 | 156.49 | 157.16 | 156.49 | 156.57 | 925 | +1.14(+0.73%) |
Nov 29, 2017 | 155.43 | 155.43 | 155.43 | 155.43 | 3,245 | +0.34(+0.22%) |
Nov 28, 2017 | 154.54 | 155.08 | 154.54 | 155.08 | 778 | +1.40(+0.91%) |
Nov 27, 2017 | 153.68 | 153.68 | 153.68 | 153.68 | 356 | +1.00(+0.65%) |
Nov 20, 2017 | 152.68 | 152.68 | 152.68 | 0 | +0.01(+0.00%) | |
Nov 17, 2017 | 152.68 | 152.68 | 152.68 | 152.68 | 373 | +0.53(+0.35%) |
Nov 15, 2017 | 152.15 | 152.15 | 152.15 | 15 | -0.72(-0.47%) | |
Nov 13, 2017 | 152.87 | 152.87 | 152.87 | 107 | +0.14(+0.09%) | |
Nov 10, 2017 | 152.70 | 152.80 | 152.67 | 152.73 | 3,058 | +0.35(+0.23%) |
Nov 09, 2017 | 152.66 | 152.66 | 152.38 | 152.38 | 351 | +0.00(+0.00%) |
Nov 08, 2017 | 152.38 | 152.38 | 152.38 | 152.38 | 465 | -0.97(-0.63%) |
Nov 07, 2017 | 153.35 | 153.35 | 153.35 | 153.35 | 170 | +0.99(+0.65%) |
Nov 02, 2017 | 152.36 | 152.36 | 152.36 | 53 | -0.35(-0.23%) | |
Nov 01, 2017 | 152.55 | 152.78 | 152.55 | 152.71 | 930 | +0.82(+0.54%) |
Oct 30, 2017 | 151.89 | 151.89 | 151.89 | 0 | -1.18(-0.77%) | |
Oct 27, 2017 | 153.19 | 153.25 | 153.06 | 153.07 | 2,540 | +0.55(+0.36%) |
Oct 26, 2017 | 152.29 | 152.52 | 152.29 | 152.52 | 2,163 | -0.42(-0.28%) |
Oct 24, 2017 | 152.94 | 152.94 | 152.94 | 80 | -0.07(-0.05%) | |
Oct 23, 2017 | 153.02 | 153.02 | 153.02 | 153.02 | 251 | +0.85(+0.56%) |
Oct 19, 2017 | 152.17 | 152.17 | 152.17 | 194 | +0.25(+0.16%) | |
Oct 18, 2017 | 151.93 | 151.93 | 151.92 | 151.92 | 416 | +0.28(+0.19%) |
Oct 17, 2017 | 151.63 | 151.63 | 151.63 | 151.63 | 296 | -0.23(-0.15%) |
Oct 13, 2017 | 151.86 | 151.86 | 151.86 | 47 | +0.03(+0.02%) | |
Oct 12, 2017 | 151.83 | 151.83 | 151.83 | 151.83 | 395 | -0.25(-0.16%) |
Oct 11, 2017 | 151.56 | 152.53 | 151.56 | 152.08 | 602 | -0.27(-0.18%) |
Oct 10, 2017 | 152.35 | 152.35 | 152.35 | 152.35 | 221 | +0.30(+0.20%) |
Oct 06, 2017 | 152.05 | 152.05 | 152.05 | 34 | +0.21(+0.14%) | |
Oct 05, 2017 | 151.84 | 151.84 | 151.84 | 151.84 | 403 | +0.69(+0.45%) |
Oct 04, 2017 | 151.51 | 151.51 | 151.15 | 151.15 | 365 | +0.05(+0.03%) |
Oct 03, 2017 | 151.10 | 151.10 | 151.10 | 151.10 | 289 | +0.98(+0.65%) |
Sep 29, 2017 | 150.13 | 95 | +0.41(+0.28%) | |||
Sep 28, 2017 | 149.37 | 149.84 | 149.37 | 149.72 | 805 | +0.08(+0.05%) |
Sep 27, 2017 | 149.34 | 149.64 | 149.34 | 149.64 | 285 | -0.18(-0.12%) |
Sep 21, 2017 | 149.82 | 65 | +0.25(+0.17%) | |||
Sep 20, 2017 | 149.53 | 149.57 | 149.53 | 149.57 | 382 | -0.23(-0.15%) |
Sep 19, 2017 | 149.88 | 149.88 | 149.80 | 149.80 | 1,257 | +0.00(+0.00%) |
Sep 18, 2017 | 149.49 | 149.80 | 149.49 | 149.80 | 10,333 | +0.74(+0.50%) |
Sep 13, 2017 | 149.06 | 20 | -0.10(-0.07%) | |||
Sep 12, 2017 | 148.69 | 149.16 | 148.69 | 149.16 | 683 | +1.60(+1.09%) |
Sep 07, 2017 | 147.56 | 29 | -0.24(-0.16%) | |||
Sep 06, 2017 | 147.80 | 147.80 | 147.80 | 147.80 | 113 | +0.80(+0.54%) |
Sep 05, 2017 | 147.23 | 147.23 | 146.88 | 147.00 | 2,091 | -1.55(-1.04%) |
Sep 01, 2017 | 148.55 | 148.55 | 148.55 | 148.55 | 422 | +0.65(+0.44%) |
Aug 31, 2017 | 147.81 | 147.90 | 147.81 | 147.90 | 5,721 | +0.24(+0.16%) |
Aug 30, 2017 | 147.67 | 147.67 | 147.66 | 147.66 | 234 | +1.14(+0.78%) |
Aug 29, 2017 | 146.53 | 146.53 | 146.53 | 146.53 | 547 | -0.45(-0.31%) |
Aug 24, 2017 | 146.98 | 248 | +0.37(+0.25%) | |||
Aug 23, 2017 | 146.55 | 146.58 | 146.55 | 146.61 | 602 | -0.19(-0.13%) |
Aug 22, 2017 | 146.59 | 146.83 | 146.59 | 146.80 | 1,029 | -0.72(-0.49%) |
Aug 18, 2017 | 147.52 | 2 | -0.36(-0.24%) | |||
Aug 17, 2017 | 147.66 | 147.88 | 147.66 | 147.88 | 995 | +0.88(+0.60%) |
Aug 14, 2017 | 147.00 | 2 | +0.90(+0.62%) | |||
Aug 11, 2017 | 146.10 | 146.32 | 146.10 | 146.10 | 2,669 | +0.03(+0.02%) |
Aug 10, 2017 | 146.07 | 146.07 | 146.07 | 146.07 | 290 | -0.77(-0.53%) |
Aug 09, 2017 | 146.96 | 147.00 | 146.84 | 146.84 | 5,252 | -0.63(-0.42%) |
Aug 04, 2017 | 147.47 | 545 | +0.40(+0.27%) | |||
Aug 02, 2017 | 147.07 | 5 | -0.53(-0.36%) | |||
Aug 01, 2017 | 147.04 | 147.60 | 147.04 | 147.60 | 505 | +0.50(+0.34%) |
Jul 28, 2017 | 147.09 | 110 | +0.10(+0.07%) | |||
Jul 27, 2017 | 147.22 | 147.22 | 146.82 | 146.99 | 943 | -0.24(-0.16%) |
Jul 26, 2017 | 147.24 | 147.24 | 147.23 | 147.23 | 1,063 | -0.21(-0.14%) |
Jul 25, 2017 | 147.44 | 147.44 | 147.44 | 147.44 | 242 | +0.66(+0.45%) |
Jul 24, 2017 | 147.22 | 147.22 | 146.78 | 146.78 | 378 | -0.23(-0.15%) |
Jul 21, 2017 | 146.62 | 147.00 | 146.62 | 147.00 | 903 | -0.17(-0.12%) |
Jul 20, 2017 | 147.17 | 147.17 | 147.17 | 147.17 | 687 | +0.13(+0.09%) |
Jul 19, 2017 | 147.04 | 147.04 | 147.04 | 147.04 | 308 | +0.86(+0.59%) |
Jul 14, 2017 | 146.19 | 95 | +0.29(+0.20%) | |||
Jul 13, 2017 | 145.97 | 145.97 | 145.90 | 145.90 | 488 | -0.14(-0.10%) |
Jul 12, 2017 | 144.86 | 146.04 | 144.85 | 146.04 | 1,670 | +1.11(+0.77%) |
Jul 10, 2017 | 144.93 | 132 | -0.09(-0.07%) | |||
Jul 07, 2017 | 144.84 | 145.02 | 144.65 | 145.02 | 3,393 | +0.92(+0.64%) |
Jul 06, 2017 | 144.81 | 144.81 | 144.10 | 144.10 | 814 | -0.70(-0.48%) |
Jul 03, 2017 | 144.80 | 144.80 | 144.80 | 144.80 | 11 | +0.00(+0.00%) |
Jun 30, 2017 | 144.80 | 88 | -0.90(-0.62%) | |||
Jun 28, 2017 | 145.70 | 189 | +0.20(+0.14%) | |||
Jun 26, 2017 | 145.50 | 35 | +0.20(+0.14%) | |||
Jun 23, 2017 | 145.30 | 145.30 | 145.30 | 145.30 | 615 | -0.43(-0.30%) |
Jun 22, 2017 | 145.73 | 145.73 | 145.73 | 145.73 | 113 | +0.47(+0.32%) |
Jun 21, 2017 | 145.26 | 145.26 | 145.26 | 145.26 | 424 | -0.71(-0.48%) |
Jun 19, 2017 | 145.97 | 30 | +1.07(+0.74%) | |||
Jun 16, 2017 | 145.07 | 145.07 | 144.90 | 144.90 | 404 | +0.09(+0.07%) |
Jun 15, 2017 | 144.80 | 144.80 | 144.80 | 144.80 | 224 | -0.48(-0.33%) |
Jun 14, 2017 | 145.36 | 145.61 | 145.28 | 145.28 | 1,396 | -0.45(-0.31%) |
Jun 13, 2017 | 145.73 | 145.73 | 145.73 | 145.73 | 255 | +0.94(+0.65%) |
Jun 12, 2017 | 144.74 | 144.86 | 144.63 | 144.79 | 2,904 | -0.26(-0.18%) |
Jun 09, 2017 | 145.05 | 145.05 | 145.05 | 145.05 | 378 | +0.01(+0.01%) |
Jun 08, 2017 | 145.04 | 145.04 | 145.04 | 145.04 | 347 | -0.36(-0.25%) |
Jun 07, 2017 | 145.40 | 145.40 | 145.40 | 145.40 | 356 | +0.35(+0.24%) |
Jun 06, 2017 | 145.14 | 145.58 | 145.05 | 145.05 | 2,778 | -0.31(-0.21%) |
Jun 05, 2017 | 145.36 | 145.58 | 145.36 | 145.36 | 602 | +0.09(+0.06%) |
Jun 02, 2017 | 144.85 | 145.27 | 144.85 | 145.27 | 3,414 | +0.80(+0.55%) |