Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.55 | 177.35 | 175.28 | 175.56 | 571,708 | -1.28(-0.73%) |
May 30, 2018 | 176.65 | 178.16 | 175.97 | 176.84 | 762,788 | +1.14(+0.65%) |
May 29, 2018 | 176.01 | 177.18 | 174.48 | 175.70 | 547,508 | -1.07(-0.60%) |
May 25, 2018 | 176.76 | 176.76 | 176.76 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.77 | 175.72 | 173.18 | 175.35 | 404,338 | +0.70(+0.40%) |
May 23, 2018 | 172.36 | 174.70 | 171.64 | 174.65 | 369,825 | +0.94(+0.54%) |
May 22, 2018 | 174.22 | 175.03 | 173.12 | 173.71 | 532,591 | +0.97(+0.56%) |
May 21, 2018 | 173.55 | 174.45 | 171.23 | 172.75 | 524,711 | +1.71(+1.00%) |
May 18, 2018 | 171.97 | 172.21 | 170.42 | 171.03 | 737,577 | -2.48(-1.43%) |
May 17, 2018 | 173.62 | 174.93 | 172.21 | 173.51 | 463,089 | -0.51(-0.29%) |
May 16, 2018 | 173.17 | 174.39 | 171.71 | 174.02 | 434,647 | +2.21(+1.29%) |
May 15, 2018 | 172.55 | 173.04 | 170.57 | 171.81 | 449,817 | -1.88(-1.08%) |
May 14, 2018 | 173.74 | 175.78 | 173.38 | 173.69 | 588,553 | +2.10(+1.22%) |
May 11, 2018 | 171.88 | 173.20 | 171.28 | 171.59 | 661,164 | -1.26(-0.73%) |
May 10, 2018 | 170.72 | 172.93 | 170.62 | 172.86 | 442,429 | +3.09(+1.82%) |
May 09, 2018 | 167.84 | 169.89 | 167.46 | 169.77 | 371,545 | +2.55(+1.52%) |
May 08, 2018 | 166.13 | 167.45 | 165.49 | 167.22 | 429,310 | +0.98(+0.59%) |
May 07, 2018 | 165.99 | 167.01 | 165.39 | 166.24 | 421,687 | +1.59(+0.97%) |
May 04, 2018 | 160.00 | 164.93 | 159.27 | 164.64 | 703,920 | +3.78(+2.35%) |
May 03, 2018 | 158.66 | 161.57 | 157.45 | 160.87 | 852,991 | +0.96(+0.60%) |
May 02, 2018 | 160.78 | 161.29 | 159.24 | 159.91 | 549,227 | -0.71(-0.44%) |
May 01, 2018 | 157.64 | 160.80 | 157.45 | 160.63 | 1,113,329 | +2.59(+1.64%) |
Apr 30, 2018 | 159.51 | 160.72 | 157.35 | 158.03 | 641,485 | -1.75(-1.10%) |
Apr 27, 2018 | 162.95 | 163.11 | 158.99 | 159.78 | 1,177,591 | -1.12(-0.70%) |
Apr 26, 2018 | 160.18 | 161.07 | 159.21 | 160.91 | 1,640,576 | +3.22(+2.04%) |
Apr 25, 2018 | 158.58 | 158.82 | 155.19 | 157.69 | 1,577,940 | -0.20(-0.12%) |
Apr 24, 2018 | 160.55 | 162.02 | 156.49 | 157.88 | 1,238,792 | -1.28(-0.81%) |
Apr 23, 2018 | 161.92 | 162.28 | 158.76 | 159.16 | 728,641 | -2.15(-1.33%) |
Apr 20, 2018 | 163.20 | 164.03 | 160.60 | 161.31 | 1,264,110 | -1.93(-1.18%) |
Apr 19, 2018 | 167.34 | 167.53 | 162.67 | 163.24 | 1,969,168 | -7.38(-4.33%) |
Apr 18, 2018 | 171.21 | 171.59 | 169.10 | 170.62 | 517,469 | -1.69(-0.98%) |
Apr 17, 2018 | 170.45 | 172.72 | 170.10 | 172.31 | 390,699 | +3.20(+1.89%) |
Apr 16, 2018 | 169.81 | 170.02 | 167.71 | 169.11 | 302,295 | +0.30(+0.18%) |
Apr 13, 2018 | 172.05 | 172.35 | 168.20 | 168.81 | 458,912 | -1.25(-0.74%) |
Apr 12, 2018 | 168.25 | 170.53 | 168.10 | 170.07 | 680,233 | +3.15(+1.89%) |
Apr 11, 2018 | 165.93 | 168.39 | 165.63 | 166.92 | 436,500 | +0.07(+0.04%) |
Apr 10, 2018 | 165.39 | 167.83 | 164.34 | 166.85 | 705,610 | +5.17(+3.20%) |
Apr 09, 2018 | 162.56 | 166.36 | 161.59 | 161.68 | 396,090 | +1.01(+0.63%) |
Apr 06, 2018 | 160.67 | 419,878 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.45 | 168.66 | 164.61 | 165.68 | 613,888 | -1.71(-1.02%) |
Apr 04, 2018 | 160.51 | 167.84 | 160.47 | 167.40 | 720,533 | +2.13(+1.29%) |
Apr 03, 2018 | 164.22 | 165.72 | 162.44 | 165.27 | 594,631 | +3.07(+1.89%) |
Apr 02, 2018 | 167.17 | 168.41 | 160.60 | 162.20 | 846,813 | -6.44(-3.82%) |
Mar 29, 2018 | 168.64 | 168.64 | 168.64 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.56 | 169.09 | 164.34 | 165.06 | 1,060,805 | -3.65(-2.17%) |
Mar 27, 2018 | 176.51 | 177.00 | 167.28 | 168.72 | 1,146,562 | -6.45(-3.68%) |
Mar 26, 2018 | 172.09 | 175.21 | 169.90 | 175.16 | 854,029 | +7.02(+4.17%) |
Mar 23, 2018 | 173.63 | 173.94 | 168.08 | 168.15 | 1,369,249 | -5.79(-3.33%) |
Mar 22, 2018 | 175.88 | 177.71 | 173.79 | 173.94 | 623,674 | -4.71(-2.63%) |
Mar 21, 2018 | 178.10 | 180.94 | 177.88 | 178.64 | 492,218 | +0.34(+0.19%) |
Mar 20, 2018 | 177.38 | 178.88 | 177.15 | 178.31 | 271,323 | +1.30(+0.73%) |
Mar 19, 2018 | 178.82 | 179.66 | 174.50 | 177.01 | 991,935 | -3.44(-1.91%) |
Mar 16, 2018 | 180.77 | 181.52 | 180.25 | 180.45 | 369,089 | -0.07(-0.04%) |
Mar 15, 2018 | 181.14 | 181.70 | 179.59 | 180.52 | 382,654 | -0.14(-0.08%) |
Mar 14, 2018 | 181.68 | 181.68 | 179.02 | 180.66 | 585,097 | -0.02(-0.01%) |
Mar 13, 2018 | 184.64 | 185.88 | 179.89 | 180.68 | 1,508,278 | -2.83(-1.54%) |
Mar 12, 2018 | 182.92 | 184.45 | 182.34 | 183.51 | 663,294 | +1.93(+1.06%) |
Mar 09, 2018 | 179.32 | 181.66 | 178.90 | 181.59 | 565,672 | +3.69(+2.08%) |
Mar 08, 2018 | 178.78 | 178.88 | 176.91 | 177.89 | 408,965 | +0.16(+0.09%) |
Mar 07, 2018 | 177.96 | 177.74 | 416,266 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.20 | 177.65 | 175.28 | 177.16 | 634,315 | +2.63(+1.51%) |
Mar 05, 2018 | 172.06 | 175.38 | 171.28 | 174.54 | 446,078 | +1.55(+0.90%) |
Mar 02, 2018 | 168.17 | 173.30 | 167.78 | 172.99 | 496,625 | +2.89(+1.70%) |