Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 183.44 | 185.71 | 180.61 | 184.01 | 27,478 | +0.57(+0.31%) |
May 30, 2018 | 180.61 | 184.29 | 178.91 | 183.44 | 13,773 | +3.40(+1.89%) |
May 29, 2018 | 178.34 | 181.18 | 177.25 | 180.04 | 11,454 | +0.00(+0.00%) |
May 25, 2018 | 180.04 | 180.04 | 180.04 | 0 | +1.70(+0.95%) | |
May 24, 2018 | 183.44 | 183.44 | 177.78 | 178.34 | 8,889 | -3.96(-2.17%) |
May 23, 2018 | 181.18 | 184.16 | 180.04 | 182.31 | 16,786 | -1.13(-0.62%) |
May 22, 2018 | 181.18 | 185.42 | 178.91 | 183.44 | 22,258 | +2.83(+1.57%) |
May 21, 2018 | 180.04 | 181.18 | 176.65 | 180.61 | 10,388 | +2.27(+1.27%) |
May 18, 2018 | 175.51 | 181.18 | 174.38 | 178.34 | 16,612 | +3.40(+1.94%) |
May 17, 2018 | 177.21 | 177.78 | 173.82 | 174.95 | 12,976 | -0.57(-0.32%) |
May 16, 2018 | 173.82 | 176.65 | 172.12 | 175.51 | 17,883 | +1.70(+0.98%) |
May 15, 2018 | 174.95 | 176.08 | 171.55 | 173.82 | 12,389 | +0.00(+0.00%) |
May 14, 2018 | 170.42 | 177.78 | 169.40 | 173.82 | 36,649 | +3.40(+1.99%) |
May 11, 2018 | 168.15 | 170.42 | 166.46 | 170.42 | 24,511 | +3.40(+2.03%) |
May 10, 2018 | 164.19 | 169.29 | 163.42 | 167.02 | 18,406 | +2.83(+1.72%) |
May 09, 2018 | 167.02 | 169.29 | 162.49 | 164.19 | 14,496 | -1.13(-0.68%) |
May 08, 2018 | 158.53 | 166.46 | 156.26 | 165.32 | 21,763 | +5.66(+3.55%) |
May 07, 2018 | 156.83 | 161.11 | 152.87 | 159.66 | 25,774 | +1.98(+1.26%) |
May 04, 2018 | 151.70 | 160.94 | 151.70 | 157.68 | 41,939 | +3.26(+2.11%) |
May 03, 2018 | 159.31 | 160.40 | 149.52 | 154.42 | 43,771 | -4.89(-3.07%) |
May 02, 2018 | 164.21 | 167.47 | 158.22 | 159.31 | 44,909 | -6.53(-3.93%) |
May 01, 2018 | 165.84 | 168.56 | 163.66 | 165.84 | 17,350 | +0.00(+0.00%) |
Apr 30, 2018 | 167.47 | 168.28 | 164.21 | 165.84 | 20,589 | -0.54(-0.33%) |
Apr 27, 2018 | 166.38 | 170.19 | 163.93 | 166.38 | 27,636 | +1.09(+0.66%) |
Apr 26, 2018 | 166.38 | 167.47 | 161.49 | 165.29 | 12,002 | -1.09(-0.65%) |
Apr 25, 2018 | 163.66 | 167.47 | 162.57 | 166.38 | 13,383 | +1.63(+0.99%) |
Apr 24, 2018 | 167.47 | 167.47 | 161.49 | 164.75 | 21,208 | -2.18(-1.30%) |
Apr 23, 2018 | 163.66 | 168.01 | 163.12 | 166.92 | 17,416 | +3.26(+1.99%) |
Apr 20, 2018 | 158.77 | 163.66 | 158.22 | 163.66 | 15,517 | +3.26(+2.03%) |
Apr 19, 2018 | 163.12 | 165.84 | 159.85 | 160.40 | 17,698 | -3.26(-1.99%) |
Apr 18, 2018 | 168.56 | 168.56 | 162.57 | 163.66 | 14,260 | -2.18(-1.31%) |
Apr 17, 2018 | 165.84 | 171.82 | 164.69 | 165.84 | 18,295 | +0.00(+0.00%) |
Apr 16, 2018 | 160.94 | 166.38 | 159.31 | 165.84 | 16,896 | +4.35(+2.69%) |
Apr 13, 2018 | 159.31 | 163.12 | 157.14 | 161.49 | 23,116 | +2.17(+1.37%) |
Apr 12, 2018 | 157.68 | 161.49 | 156.05 | 159.31 | 24,260 | +1.63(+1.03%) |
Apr 11, 2018 | 152.79 | 159.31 | 149.52 | 157.68 | 20,772 | +5.98(+3.94%) |
Apr 10, 2018 | 144.09 | 152.24 | 142.46 | 151.70 | 62,071 | +9.24(+6.49%) |
Apr 09, 2018 | 148.44 | 148.44 | 142.46 | 142.46 | 28,469 | -4.89(-3.32%) |
Apr 06, 2018 | 151.70 | 153.33 | 145.17 | 147.35 | 18,861 | -3.81(-2.52%) |
Apr 05, 2018 | 151.16 | 153.33 | 150.07 | 151.16 | 15,636 | +0.00(+0.00%) |
Apr 04, 2018 | 146.81 | 153.87 | 146.81 | 151.16 | 22,544 | +2.18(+1.46%) |
Apr 03, 2018 | 149.52 | 151.16 | 144.63 | 148.98 | 65,998 | +0.00(+0.00%) |
Apr 02, 2018 | 152.24 | 153.87 | 147.89 | 148.98 | 28,593 | -3.81(-2.49%) |
Mar 29, 2018 | 152.79 | 152.79 | 152.79 | 0 | +7.07(+4.85%) | |
Mar 28, 2018 | 149.52 | 153.33 | 145.72 | 145.72 | 31,387 | -6.53(-4.29%) |
Mar 27, 2018 | 148.98 | 154.42 | 147.35 | 152.24 | 61,567 | +6.53(+4.48%) |
Mar 26, 2018 | 151.16 | 151.34 | 144.63 | 145.72 | 32,063 | -4.89(-3.25%) |
Mar 23, 2018 | 152.24 | 153.28 | 148.98 | 150.61 | 18,453 | +0.00(+0.00%) |
Mar 22, 2018 | 153.87 | 155.50 | 148.98 | 150.61 | 31,229 | -5.44(-3.48%) |
Mar 21, 2018 | 148.98 | 158.71 | 147.89 | 156.05 | 31,640 | +7.07(+4.74%) |
Mar 20, 2018 | 155.50 | 156.28 | 147.89 | 148.98 | 35,802 | -5.98(-3.86%) |
Mar 19, 2018 | 161.49 | 163.66 | 152.24 | 154.96 | 24,655 | -5.98(-3.72%) |
Mar 16, 2018 | 161.49 | 164.21 | 159.85 | 160.94 | 129,081 | +2.18(+1.37%) |
Mar 15, 2018 | 165.29 | 166.10 | 154.96 | 158.77 | 33,752 | -7.07(-4.26%) |
Mar 14, 2018 | 168.56 | 170.73 | 165.29 | 165.84 | 33,794 | -2.72(-1.61%) |
Mar 13, 2018 | 169.10 | 170.73 | 166.38 | 168.56 | 68,030 | +0.54(+0.32%) |
Mar 12, 2018 | 172.90 | 176.98 | 165.84 | 168.01 | 46,119 | -4.89(-2.83%) |
Mar 09, 2018 | 167.47 | 173.45 | 166.92 | 172.90 | 29,800 | +5.44(+3.25%) |
Mar 08, 2018 | 171.27 | 171.82 | 165.84 | 167.47 | 19,245 | -3.26(-1.91%) |
Mar 07, 2018 | 175.62 | 168.56 | 170.73 | 20,250 | -3.26(-1.88%) | |
Mar 06, 2018 | 177.80 | 178.01 | 172.36 | 173.99 | 34,315 | -3.81(-2.14%) |
Mar 05, 2018 | 179.97 | 182.69 | 176.71 | 177.80 | 13,298 | -3.26(-1.80%) |
Mar 02, 2018 | 181.06 | 183.24 | 178.88 | 181.06 | 33,788 | -1.63(-0.89%) |