Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 181.58 | 182.01 | 179.29 | 179.78 | 5,313,391 | -1.27(-0.70%) |
May 30, 2018 | 179.71 | 181.86 | 179.34 | 181.05 | 2,634,880 | +2.63(+1.47%) |
May 29, 2018 | 179.65 | 180.32 | 177.75 | 178.42 | 2,533,546 | -1.47(-0.82%) |
May 25, 2018 | 179.89 | 179.89 | 179.89 | 0 | -0.48(-0.27%) | |
May 24, 2018 | 179.83 | 180.55 | 178.49 | 180.37 | 1,296,415 | +0.68(+0.38%) |
May 23, 2018 | 180.55 | 180.55 | 178.45 | 179.69 | 1,802,099 | -0.75(-0.42%) |
May 22, 2018 | 181.12 | 182.98 | 180.31 | 180.44 | 1,724,209 | -0.59(-0.33%) |
May 21, 2018 | 181.01 | 182.59 | 180.55 | 181.03 | 1,326,217 | +0.60(+0.33%) |
May 18, 2018 | 180.92 | 180.94 | 179.36 | 180.43 | 1,791,424 | -0.58(-0.32%) |
May 17, 2018 | 180.52 | 182.60 | 179.46 | 181.01 | 2,636,542 | +0.81(+0.45%) |
May 16, 2018 | 177.81 | 180.79 | 176.84 | 180.21 | 2,385,195 | +2.93(+1.65%) |
May 15, 2018 | 176.62 | 178.38 | 175.26 | 177.28 | 2,557,726 | -0.36(-0.20%) |
May 14, 2018 | 177.71 | 178.90 | 177.22 | 177.64 | 1,588,644 | +0.11(+0.06%) |
May 11, 2018 | 177.14 | 177.73 | 176.45 | 177.53 | 1,429,414 | +0.28(+0.16%) |
May 10, 2018 | 177.79 | 178.59 | 176.12 | 177.25 | 2,066,509 | -0.02(-0.01%) |
May 09, 2018 | 175.56 | 177.61 | 174.66 | 177.27 | 2,210,682 | +1.41(+0.80%) |
May 08, 2018 | 174.51 | 176.51 | 174.00 | 175.86 | 2,110,750 | +1.28(+0.74%) |
May 07, 2018 | 177.03 | 177.05 | 173.81 | 174.57 | 2,614,175 | -1.93(-1.09%) |
May 04, 2018 | 174.38 | 177.59 | 172.96 | 176.50 | 1,884,943 | +1.97(+1.13%) |
May 03, 2018 | 175.35 | 175.41 | 171.97 | 174.53 | 2,007,698 | -0.90(-0.51%) |
May 02, 2018 | 176.76 | 176.85 | 174.02 | 175.42 | 2,762,462 | -2.31(-1.30%) |
May 01, 2018 | 177.68 | 178.21 | 174.99 | 177.73 | 1,562,888 | -0.55(-0.31%) |
Apr 30, 2018 | 178.23 | 179.98 | 177.58 | 178.28 | 2,394,232 | +0.52(+0.29%) |
Apr 27, 2018 | 176.28 | 178.06 | 175.90 | 177.76 | 1,728,813 | +1.19(+0.68%) |
Apr 26, 2018 | 175.53 | 177.63 | 174.83 | 176.56 | 1,598,721 | +1.17(+0.66%) |
Apr 25, 2018 | 173.82 | 176.03 | 173.06 | 175.40 | 1,450,024 | +1.32(+0.76%) |
Apr 24, 2018 | 175.91 | 176.65 | 172.85 | 174.08 | 1,767,817 | -0.76(-0.43%) |
Apr 23, 2018 | 175.25 | 175.77 | 173.85 | 174.84 | 1,789,369 | -0.19(-0.11%) |
Apr 20, 2018 | 175.81 | 176.93 | 174.29 | 175.03 | 2,491,379 | -1.36(-0.77%) |
Apr 19, 2018 | 177.38 | 177.59 | 174.97 | 176.39 | 2,684,473 | -1.30(-0.73%) |
Apr 18, 2018 | 177.50 | 178.83 | 177.34 | 177.69 | 1,839,009 | +0.46(+0.26%) |
Apr 17, 2018 | 176.93 | 178.03 | 176.08 | 177.23 | 2,388,451 | +1.28(+0.73%) |
Apr 16, 2018 | 173.47 | 177.05 | 173.06 | 175.95 | 3,347,340 | +5.13(+3.00%) |
Apr 13, 2018 | 171.63 | 171.65 | 169.10 | 170.82 | 1,929,128 | +0.08(+0.05%) |
Apr 12, 2018 | 167.74 | 171.84 | 167.73 | 170.74 | 3,142,438 | +3.77(+2.26%) |
Apr 11, 2018 | 164.80 | 168.52 | 164.77 | 166.97 | 1,876,329 | +1.00(+0.60%) |
Apr 10, 2018 | 167.96 | 168.16 | 164.73 | 165.97 | 2,795,065 | -0.78(-0.47%) |
Apr 09, 2018 | 167.47 | 169.46 | 165.93 | 166.75 | 2,152,041 | +0.41(+0.24%) |
Apr 06, 2018 | 167.59 | 169.32 | 165.57 | 166.34 | 2,498,266 | -2.07(-1.23%) |
Apr 05, 2018 | 168.82 | 169.09 | 167.22 | 168.42 | 2,137,387 | +0.66(+0.39%) |
Apr 04, 2018 | 163.79 | 168.51 | 163.61 | 167.76 | 2,334,964 | +2.63(+1.59%) |
Apr 03, 2018 | 165.96 | 166.53 | 163.99 | 165.12 | 2,529,149 | -0.13(-0.08%) |
Apr 02, 2018 | 169.01 | 169.01 | 163.71 | 165.25 | 3,980,318 | -5.14(-3.01%) |
Mar 29, 2018 | 170.39 | 170.39 | 170.39 | 0 | +4.36(+2.62%) | |
Mar 28, 2018 | 166.03 | 166.94 | 163.88 | 166.03 | 2,398,304 | +0.42(+0.25%) |
Mar 27, 2018 | 169.49 | 169.69 | 164.63 | 165.61 | 2,756,562 | -3.68(-2.17%) |
Mar 26, 2018 | 165.50 | 169.60 | 164.88 | 169.29 | 2,252,282 | +5.77(+3.53%) |
Mar 23, 2018 | 165.73 | 166.79 | 163.51 | 163.52 | 2,600,839 | -1.63(-0.99%) |
Mar 22, 2018 | 167.19 | 167.78 | 165.03 | 165.15 | 2,746,769 | -3.10(-1.84%) |
Mar 21, 2018 | 168.94 | 169.90 | 168.24 | 168.25 | 2,264,751 | -1.16(-0.68%) |
Mar 20, 2018 | 167.38 | 169.62 | 166.92 | 169.41 | 2,048,587 | +2.89(+1.74%) |
Mar 19, 2018 | 167.85 | 168.17 | 165.31 | 166.52 | 2,757,195 | -1.56(-0.93%) |
Mar 16, 2018 | 168.35 | 168.42 | 166.83 | 168.07 | 3,947,395 | +0.32(+0.19%) |
Mar 15, 2018 | 167.12 | 168.71 | 166.53 | 167.75 | 2,003,051 | +0.80(+0.48%) |
Mar 14, 2018 | 170.70 | 170.91 | 165.93 | 166.95 | 3,169,378 | -2.56(-1.51%) |
Mar 13, 2018 | 171.85 | 171.91 | 168.91 | 169.51 | 2,172,334 | -1.73(-1.01%) |
Mar 12, 2018 | 170.24 | 171.90 | 169.59 | 171.24 | 2,647,575 | +0.71(+0.42%) |
Mar 09, 2018 | 168.64 | 170.58 | 166.58 | 170.52 | 3,636,308 | +2.61(+1.56%) |
Mar 08, 2018 | 168.36 | 168.50 | 165.55 | 167.91 | 6,676,237 | -1.51(-0.89%) |
Mar 07, 2018 | 171.58 | 167.09 | 169.42 | 5,547,430 | -3.71(-2.14%) | |
Mar 06, 2018 | 173.74 | 173.84 | 171.87 | 173.13 | 2,705,723 | -0.02(-0.01%) |
Mar 05, 2018 | 170.41 | 173.60 | 169.55 | 173.15 | 2,383,501 | +1.94(+1.14%) |
Mar 02, 2018 | 169.53 | 172.16 | 169.29 | 171.20 | 2,516,930 | +0.27(+0.16%) |