Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 182.13 | 182.56 | 179.83 | 180.32 | 5,297,335 | -1.27(-0.70%) |
May 30, 2018 | 180.25 | 182.41 | 179.88 | 181.60 | 2,626,918 | +2.64(+1.47%) |
May 29, 2018 | 180.20 | 180.87 | 178.29 | 178.96 | 2,525,890 | -1.47(-0.82%) |
May 25, 2018 | 180.43 | 180.43 | 180.43 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 180.37 | 181.10 | 179.03 | 180.92 | 1,292,497 | +0.68(+0.38%) |
May 23, 2018 | 181.10 | 181.10 | 178.99 | 180.23 | 1,796,653 | -0.75(-0.42%) |
May 22, 2018 | 181.67 | 183.54 | 180.86 | 180.99 | 1,718,998 | -0.59(-0.33%) |
May 21, 2018 | 181.56 | 183.15 | 181.10 | 181.58 | 1,322,209 | +0.60(+0.33%) |
May 18, 2018 | 181.47 | 181.49 | 179.91 | 180.98 | 1,786,010 | -0.58(-0.32%) |
May 17, 2018 | 181.07 | 183.15 | 180.01 | 181.56 | 2,628,575 | +0.81(+0.45%) |
May 16, 2018 | 178.35 | 181.34 | 177.38 | 180.75 | 2,377,988 | +2.94(+1.65%) |
May 15, 2018 | 177.16 | 178.92 | 175.79 | 177.81 | 2,549,997 | -0.36(-0.20%) |
May 14, 2018 | 178.25 | 179.44 | 177.76 | 178.18 | 1,583,844 | +0.11(+0.06%) |
May 11, 2018 | 177.68 | 178.27 | 176.99 | 178.07 | 1,425,095 | +0.28(+0.16%) |
May 10, 2018 | 178.33 | 179.13 | 176.65 | 177.79 | 2,060,264 | -0.02(-0.01%) |
May 09, 2018 | 176.09 | 178.15 | 175.18 | 177.81 | 2,204,002 | +1.42(+0.80%) |
May 08, 2018 | 175.04 | 177.04 | 174.52 | 176.39 | 2,104,372 | +1.29(+0.74%) |
May 07, 2018 | 177.57 | 177.58 | 174.33 | 175.10 | 2,606,276 | -1.93(-1.09%) |
May 04, 2018 | 174.90 | 178.13 | 173.49 | 177.03 | 1,879,247 | +1.98(+1.13%) |
May 03, 2018 | 175.88 | 175.95 | 172.49 | 175.06 | 2,001,632 | -0.90(-0.51%) |
May 02, 2018 | 177.30 | 177.39 | 174.55 | 175.96 | 2,754,115 | -2.31(-1.30%) |
May 01, 2018 | 178.21 | 178.75 | 175.51 | 178.27 | 1,558,165 | -0.55(-0.31%) |
Apr 30, 2018 | 178.77 | 180.53 | 178.12 | 178.82 | 2,386,997 | +0.53(+0.30%) |
Apr 27, 2018 | 176.82 | 178.60 | 176.44 | 178.29 | 1,723,589 | +1.20(+0.68%) |
Apr 26, 2018 | 176.06 | 178.17 | 175.36 | 177.10 | 1,593,890 | +1.17(+0.67%) |
Apr 25, 2018 | 174.35 | 176.56 | 173.59 | 175.93 | 1,445,642 | +1.32(+0.76%) |
Apr 24, 2018 | 176.44 | 177.19 | 173.37 | 174.60 | 1,762,475 | -0.76(-0.43%) |
Apr 23, 2018 | 175.78 | 176.30 | 174.38 | 175.37 | 1,783,962 | -0.19(-0.11%) |
Apr 20, 2018 | 176.34 | 177.47 | 174.82 | 175.56 | 2,483,850 | -1.37(-0.77%) |
Apr 19, 2018 | 177.91 | 178.13 | 175.50 | 176.93 | 2,676,361 | -1.31(-0.73%) |
Apr 18, 2018 | 178.04 | 179.37 | 177.88 | 178.23 | 1,833,451 | +0.46(+0.26%) |
Apr 17, 2018 | 177.46 | 178.57 | 176.62 | 177.77 | 2,381,234 | +1.29(+0.73%) |
Apr 16, 2018 | 174.00 | 177.59 | 173.58 | 176.48 | 3,337,225 | +5.14(+3.00%) |
Apr 13, 2018 | 172.16 | 172.17 | 169.62 | 171.34 | 1,923,298 | +0.08(+0.05%) |
Apr 12, 2018 | 168.25 | 172.36 | 168.24 | 171.26 | 3,132,942 | +3.78(+2.26%) |
Apr 11, 2018 | 165.30 | 169.03 | 165.27 | 167.47 | 1,870,659 | +1.00(+0.60%) |
Apr 10, 2018 | 168.47 | 168.67 | 165.23 | 166.48 | 2,786,619 | -0.78(-0.47%) |
Apr 09, 2018 | 167.97 | 169.97 | 166.43 | 167.26 | 2,145,538 | +0.41(+0.24%) |
Apr 06, 2018 | 168.10 | 169.83 | 166.07 | 166.85 | 2,490,717 | -2.08(-1.23%) |
Apr 05, 2018 | 169.33 | 169.61 | 167.73 | 168.93 | 2,130,928 | +0.66(+0.39%) |
Apr 04, 2018 | 164.28 | 169.02 | 164.11 | 168.26 | 2,327,908 | +2.64(+1.59%) |
Apr 03, 2018 | 166.46 | 167.04 | 164.48 | 165.62 | 2,521,506 | -0.13(-0.08%) |
Apr 02, 2018 | 169.53 | 169.53 | 164.21 | 165.75 | 3,968,291 | -5.15(-3.01%) |
Mar 29, 2018 | 170.90 | 170.90 | 170.90 | 0 | +4.37(+2.62%) | |
Mar 28, 2018 | 166.53 | 167.45 | 164.37 | 166.53 | 2,391,056 | +0.42(+0.25%) |
Mar 27, 2018 | 170.01 | 170.21 | 165.13 | 166.12 | 2,748,233 | -3.69(-2.17%) |
Mar 26, 2018 | 166.01 | 170.11 | 165.38 | 169.81 | 2,245,476 | +5.79(+3.53%) |
Mar 23, 2018 | 166.23 | 167.29 | 164.01 | 164.02 | 2,592,980 | -1.63(-0.99%) |
Mar 22, 2018 | 167.70 | 168.29 | 165.53 | 165.65 | 2,738,468 | -3.11(-1.84%) |
Mar 21, 2018 | 169.45 | 170.41 | 168.75 | 168.76 | 2,257,908 | -1.16(-0.68%) |
Mar 20, 2018 | 167.88 | 170.13 | 167.43 | 169.92 | 2,042,396 | +2.90(+1.74%) |
Mar 19, 2018 | 168.36 | 168.68 | 165.81 | 167.02 | 2,748,863 | -1.56(-0.93%) |
Mar 16, 2018 | 168.86 | 168.93 | 167.34 | 168.58 | 3,935,467 | +0.33(+0.19%) |
Mar 15, 2018 | 167.63 | 169.22 | 167.03 | 168.25 | 1,996,999 | +0.80(+0.48%) |
Mar 14, 2018 | 171.22 | 171.43 | 166.43 | 167.46 | 3,159,801 | -2.57(-1.51%) |
Mar 13, 2018 | 172.37 | 172.44 | 169.43 | 170.02 | 2,165,770 | -1.73(-1.01%) |
Mar 12, 2018 | 170.76 | 172.42 | 170.10 | 171.76 | 2,639,575 | +0.72(+0.42%) |
Mar 09, 2018 | 169.15 | 171.09 | 167.09 | 171.04 | 3,625,320 | +2.62(+1.56%) |
Mar 08, 2018 | 168.87 | 169.01 | 166.05 | 168.42 | 6,656,063 | -1.51(-0.89%) |
Mar 07, 2018 | 172.10 | 167.59 | 169.93 | 5,530,667 | -3.72(-2.14%) | |
Mar 06, 2018 | 174.27 | 174.37 | 172.39 | 173.65 | 2,697,547 | -0.02(-0.01%) |
Mar 05, 2018 | 170.92 | 174.12 | 170.06 | 173.67 | 2,376,299 | +1.95(+1.14%) |
Mar 02, 2018 | 170.04 | 172.68 | 169.80 | 171.72 | 2,509,324 | +0.27(+0.16%) |