Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 183.44 | 188.94 | 180.19 | 182.81 | 634,791 | -7.44(-3.91%) |
May 30, 2018 | 183.56 | 190.75 | 183.38 | 190.25 | 584,671 | +8.75(+4.82%) |
May 29, 2018 | 183.12 | 184.06 | 176.81 | 181.50 | 660,689 | -4.88(-2.62%) |
May 25, 2018 | 186.38 | 186.38 | 186.38 | 0 | -17.12(-8.42%) | |
May 24, 2018 | 203.56 | 206.78 | 203.06 | 203.50 | 481,948 | -6.50(-3.10%) |
May 23, 2018 | 210.94 | 212.00 | 206.62 | 210.00 | 544,193 | -1.69(-0.80%) |
May 22, 2018 | 214.19 | 216.69 | 211.31 | 211.69 | 701,492 | -2.75(-1.28%) |
May 21, 2018 | 209.44 | 214.75 | 208.88 | 214.44 | 451,360 | +6.56(+3.16%) |
May 18, 2018 | 208.00 | 209.69 | 206.12 | 207.88 | 528,761 | -1.81(-0.86%) |
May 17, 2018 | 211.12 | 213.45 | 206.81 | 209.69 | 634,708 | +0.75(+0.36%) |
May 16, 2018 | 205.62 | 209.25 | 204.12 | 208.94 | 510,720 | +2.13(+1.03%) |
May 15, 2018 | 206.19 | 208.06 | 202.56 | 206.81 | 592,862 | +0.44(+0.21%) |
May 14, 2018 | 204.00 | 206.94 | 203.75 | 206.38 | 421,456 | +3.56(+1.76%) |
May 11, 2018 | 206.25 | 207.75 | 202.38 | 202.81 | 393,122 | -4.38(-2.11%) |
May 10, 2018 | 206.19 | 208.06 | 202.63 | 207.19 | 492,093 | +1.25(+0.61%) |
May 09, 2018 | 203.38 | 207.19 | 203.31 | 205.94 | 512,355 | +8.13(+4.11%) |
May 08, 2018 | 201.19 | 201.88 | 186.12 | 197.81 | 1,868,027 | -0.88(-0.44%) |
May 07, 2018 | 201.19 | 204.31 | 196.75 | 198.69 | 688,488 | +0.88(+0.44%) |
May 04, 2018 | 190.88 | 199.00 | 190.69 | 197.81 | 499,004 | +7.19(+3.77%) |
May 03, 2018 | 185.62 | 191.31 | 184.06 | 190.62 | 378,968 | +4.12(+2.21%) |
May 02, 2018 | 183.44 | 188.75 | 182.50 | 186.50 | 770,642 | +1.44(+0.78%) |
May 01, 2018 | 187.69 | 187.78 | 182.31 | 185.06 | 424,328 | -5.56(-2.92%) |
Apr 30, 2018 | 185.56 | 196.00 | 185.19 | 190.62 | 675,591 | +1.94(+1.03%) |
Apr 27, 2018 | 187.44 | 190.37 | 187.06 | 188.69 | 284,678 | -0.94(-0.49%) |
Apr 26, 2018 | 191.62 | 191.62 | 187.12 | 189.62 | 300,451 | +1.06(+0.56%) |
Apr 25, 2018 | 187.31 | 189.25 | 183.50 | 188.56 | 411,458 | +1.56(+0.84%) |
Apr 24, 2018 | 191.75 | 195.62 | 185.81 | 187.00 | 617,259 | -6.56(-3.39%) |
Apr 23, 2018 | 185.19 | 193.88 | 183.62 | 193.56 | 530,635 | +4.75(+2.52%) |
Apr 20, 2018 | 185.94 | 191.00 | 184.94 | 188.81 | 363,919 | -0.19(-0.10%) |
Apr 19, 2018 | 193.81 | 194.94 | 187.69 | 189.00 | 423,263 | -2.44(-1.27%) |
Apr 18, 2018 | 186.81 | 192.12 | 185.12 | 191.44 | 655,668 | +12.19(+6.80%) |
Apr 17, 2018 | 175.75 | 179.81 | 174.94 | 179.25 | 266,847 | +0.62(+0.35%) |
Apr 16, 2018 | 181.19 | 181.50 | 177.69 | 178.62 | 248,812 | -4.19(-2.29%) |
Apr 13, 2018 | 182.25 | 185.12 | 181.31 | 182.81 | 316,123 | +1.31(+0.72%) |
Apr 12, 2018 | 178.75 | 182.25 | 176.19 | 181.50 | 463,421 | +1.44(+0.80%) |
Apr 11, 2018 | 176.38 | 183.88 | 174.91 | 180.06 | 460,536 | +5.19(+2.97%) |
Apr 10, 2018 | 169.25 | 175.44 | 169.12 | 174.88 | 475,902 | +12.19(+7.49%) |
Apr 09, 2018 | 161.00 | 164.31 | 160.44 | 162.69 | 278,684 | +6.38(+4.08%) |
Apr 06, 2018 | 163.81 | 164.94 | 155.35 | 156.31 | 389,192 | -8.31(-5.05%) |
Apr 05, 2018 | 164.06 | 167.19 | 162.31 | 164.62 | 296,811 | +0.25(+0.15%) |
Apr 04, 2018 | 157.50 | 164.53 | 156.69 | 164.38 | 639,564 | +0.12(+0.08%) |
Apr 03, 2018 | 163.44 | 165.38 | 161.94 | 164.25 | 274,774 | +1.88(+1.15%) |
Apr 02, 2018 | 168.56 | 168.56 | 161.31 | 162.38 | 448,516 | -9.50(-5.53%) |
Mar 29, 2018 | 171.88 | 171.88 | 171.88 | 0 | +1.56(+0.92%) | |
Mar 28, 2018 | 169.75 | 172.69 | 165.31 | 170.31 | 472,402 | -0.81(-0.48%) |
Mar 27, 2018 | 176.81 | 176.88 | 170.12 | 171.12 | 386,053 | -3.75(-2.14%) |
Mar 26, 2018 | 175.38 | 176.62 | 172.44 | 174.88 | 316,595 | -1.94(-1.10%) |
Mar 23, 2018 | 171.81 | 177.31 | 171.50 | 176.81 | 522,162 | +8.75(+5.21%) |
Mar 22, 2018 | 169.75 | 170.81 | 167.69 | 168.06 | 360,461 | -6.13(-3.52%) |
Mar 21, 2018 | 168.56 | 174.94 | 167.62 | 174.19 | 533,620 | +9.69(+5.89%) |
Mar 20, 2018 | 163.44 | 166.81 | 162.38 | 164.50 | 438,380 | +6.56(+4.15%) |
Mar 19, 2018 | 158.69 | 158.69 | 154.12 | 157.94 | 354,949 | -0.50(-0.32%) |
Mar 16, 2018 | 153.56 | 159.88 | 152.69 | 158.44 | 486,777 | +5.31(+3.47%) |
Mar 15, 2018 | 153.50 | 154.81 | 151.69 | 153.12 | 302,794 | +1.56(+1.03%) |
Mar 14, 2018 | 151.69 | 152.88 | 147.93 | 151.56 | 462,699 | +1.06(+0.71%) |
Mar 13, 2018 | 152.50 | 156.75 | 148.50 | 150.50 | 494,188 | -3.06(-1.99%) |
Mar 12, 2018 | 154.94 | 155.62 | 150.12 | 153.56 | 348,299 | -2.94(-1.88%) |
Mar 09, 2018 | 151.75 | 157.00 | 151.38 | 156.50 | 448,291 | +7.94(+5.34%) |
Mar 08, 2018 | 152.88 | 152.94 | 146.69 | 148.56 | 526,074 | -4.81(-3.14%) |
Mar 07, 2018 | 159.56 | 149.50 | 153.38 | 639,158 | -5.44(-3.42%) | |
Mar 06, 2018 | 159.94 | 160.31 | 157.44 | 158.81 | 284,287 | -0.50(-0.31%) |
Mar 05, 2018 | 152.88 | 160.31 | 152.44 | 159.31 | 368,064 | +5.75(+3.74%) |
Mar 02, 2018 | 150.12 | 153.81 | 147.44 | 153.56 | 437,948 | +0.12(+0.08%) |