Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 192.16 | 192.16 | 187.76 | 188.05 | 494,016 | -4.01(-2.09%) |
May 30, 2018 | 192.87 | 192.87 | 191.37 | 192.07 | 256,004 | +0.94(+0.49%) |
May 29, 2018 | 190.22 | 192.42 | 189.09 | 191.12 | 246,256 | -0.64(-0.33%) |
May 25, 2018 | 191.76 | 191.76 | 191.76 | 0 | +1.94(+1.02%) | |
May 24, 2018 | 190.37 | 191.31 | 188.59 | 189.82 | 218,786 | -0.57(-0.30%) |
May 23, 2018 | 187.69 | 190.49 | 187.16 | 190.39 | 194,547 | +1.61(+0.85%) |
May 22, 2018 | 191.12 | 192.03 | 188.65 | 188.78 | 313,097 | -2.37(-1.24%) |
May 21, 2018 | 189.62 | 191.65 | 188.85 | 191.15 | 231,602 | +2.59(+1.37%) |
May 18, 2018 | 187.28 | 189.11 | 186.78 | 188.56 | 188,838 | +0.70(+0.37%) |
May 17, 2018 | 184.54 | 188.47 | 184.54 | 187.86 | 203,139 | +3.13(+1.70%) |
May 16, 2018 | 185.72 | 186.37 | 183.55 | 184.72 | 355,506 | +0.54(+0.29%) |
May 15, 2018 | 185.48 | 186.92 | 183.64 | 184.19 | 377,315 | -3.21(-1.71%) |
May 14, 2018 | 189.42 | 190.20 | 186.32 | 187.40 | 204,500 | -1.82(-0.96%) |
May 11, 2018 | 188.84 | 190.34 | 188.25 | 189.22 | 101,277 | +0.29(+0.15%) |
May 10, 2018 | 188.03 | 189.95 | 187.74 | 188.93 | 174,162 | +1.61(+0.86%) |
May 09, 2018 | 188.82 | 189.11 | 185.95 | 187.32 | 358,445 | -1.24(-0.66%) |
May 08, 2018 | 185.85 | 192.23 | 185.67 | 188.56 | 512,870 | +1.79(+0.96%) |
May 07, 2018 | 185.01 | 188.19 | 184.44 | 186.77 | 519,224 | +2.19(+1.19%) |
May 04, 2018 | 178.95 | 185.75 | 178.95 | 184.57 | 392,435 | +4.64(+2.58%) |
May 03, 2018 | 177.67 | 181.48 | 176.75 | 179.93 | 275,855 | +1.26(+0.70%) |
May 02, 2018 | 181.25 | 183.96 | 178.30 | 178.67 | 476,174 | -3.11(-1.71%) |
May 01, 2018 | 178.46 | 182.22 | 176.13 | 181.78 | 396,728 | +2.92(+1.63%) |
Apr 30, 2018 | 184.01 | 185.31 | 178.83 | 178.86 | 507,443 | -4.50(-2.46%) |
Apr 27, 2018 | 181.84 | 183.76 | 180.71 | 183.36 | 573,719 | +1.77(+0.97%) |
Apr 26, 2018 | 180.44 | 182.59 | 178.99 | 181.59 | 676,819 | +1.85(+1.03%) |
Apr 25, 2018 | 175.55 | 180.90 | 173.18 | 179.75 | 962,597 | +4.67(+2.67%) |
Apr 24, 2018 | 183.82 | 188.15 | 172.19 | 175.07 | 653,976 | -8.52(-4.64%) |
Apr 23, 2018 | 184.47 | 188.94 | 181.66 | 183.59 | 954,417 | +1.30(+0.72%) |
Apr 20, 2018 | 187.55 | 188.23 | 181.14 | 182.29 | 604,094 | -5.33(-2.84%) |
Apr 19, 2018 | 190.34 | 190.67 | 184.50 | 187.62 | 559,551 | -2.70(-1.42%) |
Apr 18, 2018 | 190.99 | 192.05 | 190.02 | 190.32 | 353,390 | -0.08(-0.04%) |
Apr 17, 2018 | 189.91 | 191.38 | 188.49 | 190.40 | 229,429 | +2.28(+1.21%) |
Apr 16, 2018 | 185.70 | 189.51 | 184.11 | 188.13 | 326,801 | +4.33(+2.36%) |
Apr 13, 2018 | 188.72 | 189.00 | 183.62 | 183.80 | 287,955 | -3.15(-1.68%) |
Apr 12, 2018 | 185.47 | 188.53 | 184.31 | 186.94 | 290,481 | +2.35(+1.27%) |
Apr 11, 2018 | 184.90 | 186.07 | 182.58 | 184.59 | 275,942 | -1.30(-0.70%) |
Apr 10, 2018 | 186.08 | 189.07 | 185.07 | 185.90 | 446,821 | +1.77(+0.96%) |
Apr 09, 2018 | 186.87 | 187.20 | 183.78 | 184.12 | 297,394 | -0.78(-0.42%) |
Apr 06, 2018 | 187.72 | 189.26 | 183.24 | 184.90 | 429,663 | -4.84(-2.55%) |
Apr 05, 2018 | 191.69 | 192.59 | 188.44 | 189.74 | 344,963 | -0.57(-0.30%) |
Apr 04, 2018 | 184.86 | 190.62 | 184.71 | 190.31 | 412,126 | +1.56(+0.83%) |
Apr 03, 2018 | 186.13 | 189.53 | 182.87 | 188.75 | 368,199 | +3.74(+2.02%) |
Apr 02, 2018 | 188.64 | 189.34 | 183.31 | 185.01 | 621,144 | -4.02(-2.13%) |
Mar 29, 2018 | 189.03 | 189.03 | 189.03 | 0 | +3.84(+2.07%) | |
Mar 28, 2018 | 187.07 | 187.68 | 184.08 | 185.19 | 301,038 | -1.01(-0.54%) |
Mar 27, 2018 | 189.88 | 189.88 | 185.29 | 186.20 | 437,821 | -2.56(-1.35%) |
Mar 26, 2018 | 188.88 | 190.50 | 185.56 | 188.75 | 402,504 | +1.74(+0.93%) |
Mar 23, 2018 | 189.99 | 191.28 | 186.84 | 187.01 | 360,726 | -3.09(-1.63%) |
Mar 22, 2018 | 193.06 | 195.25 | 190.07 | 190.10 | 345,400 | -4.82(-2.47%) |
Mar 21, 2018 | 194.05 | 196.47 | 193.92 | 194.92 | 202,855 | +1.53(+0.79%) |
Mar 20, 2018 | 192.67 | 195.01 | 191.06 | 193.39 | 277,626 | +0.77(+0.40%) |
Mar 19, 2018 | 195.43 | 195.43 | 191.50 | 192.62 | 228,687 | -3.07(-1.57%) |
Mar 16, 2018 | 188.05 | 197.02 | 184.55 | 195.69 | 704,498 | +0.62(+0.32%) |
Mar 15, 2018 | 195.76 | 196.32 | 194.14 | 195.07 | 285,457 | -0.70(-0.36%) |
Mar 14, 2018 | 197.08 | 197.08 | 192.62 | 195.78 | 347,816 | -0.04(-0.02%) |
Mar 13, 2018 | 195.87 | 197.80 | 195.00 | 195.81 | 253,826 | +0.57(+0.29%) |
Mar 12, 2018 | 193.73 | 196.60 | 193.53 | 195.24 | 241,836 | +1.95(+1.01%) |
Mar 09, 2018 | 191.00 | 193.49 | 190.62 | 193.29 | 184,209 | +3.23(+1.70%) |
Mar 08, 2018 | 189.82 | 190.66 | 188.51 | 190.06 | 280,011 | +1.60(+0.85%) |
Mar 07, 2018 | 189.32 | 188.47 | 351,855 | +1.52(+0.81%) | ||
Mar 06, 2018 | 184.49 | 187.22 | 183.35 | 186.95 | 305,675 | +3.19(+1.74%) |
Mar 05, 2018 | 181.53 | 184.89 | 180.48 | 183.75 | 375,171 | +1.21(+0.66%) |
Mar 02, 2018 | 179.71 | 183.00 | 176.60 | 182.55 | 533,316 | +1.42(+0.78%) |