Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 176.51 | 177.32 | 175.24 | 175.52 | 571,830 | -1.28(-0.73%) |
May 30, 2018 | 176.61 | 178.12 | 175.93 | 176.80 | 762,950 | +1.14(+0.65%) |
May 29, 2018 | 175.98 | 177.14 | 174.44 | 175.66 | 547,625 | -1.07(-0.60%) |
May 25, 2018 | 176.73 | 176.73 | 176.73 | 0 | +1.41(+0.81%) | |
May 24, 2018 | 174.73 | 175.69 | 173.14 | 175.31 | 404,424 | +0.70(+0.40%) |
May 23, 2018 | 172.32 | 174.67 | 171.60 | 174.61 | 369,903 | +0.94(+0.54%) |
May 22, 2018 | 174.18 | 174.99 | 173.08 | 173.67 | 532,704 | +0.97(+0.56%) |
May 21, 2018 | 173.51 | 174.41 | 171.19 | 172.71 | 524,822 | +1.71(+1.00%) |
May 18, 2018 | 171.93 | 172.18 | 170.39 | 171.00 | 737,733 | -2.48(-1.43%) |
May 17, 2018 | 173.58 | 174.89 | 172.18 | 173.48 | 463,187 | -0.51(-0.29%) |
May 16, 2018 | 173.13 | 174.36 | 171.67 | 173.98 | 434,740 | +2.21(+1.29%) |
May 15, 2018 | 172.51 | 173.00 | 170.54 | 171.77 | 449,913 | -1.88(-1.08%) |
May 14, 2018 | 173.70 | 175.74 | 173.35 | 173.66 | 588,677 | +2.10(+1.22%) |
May 11, 2018 | 171.84 | 173.16 | 171.25 | 171.56 | 661,304 | -1.27(-0.73%) |
May 10, 2018 | 170.69 | 172.90 | 170.58 | 172.82 | 442,523 | +3.09(+1.82%) |
May 09, 2018 | 167.80 | 169.85 | 167.43 | 169.73 | 371,624 | +2.55(+1.52%) |
May 08, 2018 | 166.10 | 167.42 | 165.45 | 167.18 | 429,401 | +0.98(+0.59%) |
May 07, 2018 | 165.96 | 166.98 | 165.36 | 166.20 | 421,777 | +1.59(+0.97%) |
May 04, 2018 | 159.96 | 164.90 | 159.23 | 164.61 | 704,070 | +3.77(+2.35%) |
May 03, 2018 | 158.62 | 161.54 | 157.42 | 160.84 | 853,172 | +0.96(+0.60%) |
May 02, 2018 | 160.75 | 161.26 | 159.21 | 159.88 | 549,344 | -0.71(-0.44%) |
May 01, 2018 | 157.60 | 160.77 | 157.42 | 160.59 | 1,113,566 | +2.59(+1.64%) |
Apr 30, 2018 | 159.48 | 160.69 | 157.31 | 158.00 | 641,621 | -1.75(-1.10%) |
Apr 27, 2018 | 162.91 | 163.08 | 158.95 | 159.75 | 1,177,841 | -1.12(-0.70%) |
Apr 26, 2018 | 160.14 | 161.03 | 159.18 | 160.87 | 1,640,925 | +3.22(+2.04%) |
Apr 25, 2018 | 158.55 | 158.78 | 155.16 | 157.65 | 1,578,275 | -0.20(-0.12%) |
Apr 24, 2018 | 160.52 | 161.99 | 156.45 | 157.85 | 1,239,054 | -1.28(-0.81%) |
Apr 23, 2018 | 161.88 | 162.25 | 158.73 | 159.13 | 728,796 | -2.14(-1.33%) |
Apr 20, 2018 | 163.17 | 164.00 | 160.56 | 161.28 | 1,264,378 | -1.93(-1.18%) |
Apr 19, 2018 | 167.31 | 167.49 | 162.63 | 163.20 | 1,969,586 | -7.38(-4.33%) |
Apr 18, 2018 | 171.17 | 171.56 | 169.07 | 170.58 | 517,579 | -1.69(-0.98%) |
Apr 17, 2018 | 170.41 | 172.68 | 170.07 | 172.28 | 390,782 | +3.20(+1.89%) |
Apr 16, 2018 | 169.78 | 169.98 | 167.67 | 169.08 | 302,359 | +0.30(+0.18%) |
Apr 13, 2018 | 172.02 | 172.32 | 168.17 | 168.78 | 459,009 | -1.25(-0.74%) |
Apr 12, 2018 | 168.21 | 170.49 | 168.06 | 170.03 | 680,377 | +3.15(+1.89%) |
Apr 11, 2018 | 165.89 | 168.35 | 165.59 | 166.88 | 436,592 | +0.07(+0.04%) |
Apr 10, 2018 | 165.36 | 167.79 | 164.31 | 166.82 | 705,760 | +5.17(+3.20%) |
Apr 09, 2018 | 162.53 | 166.32 | 161.56 | 161.65 | 396,174 | +1.01(+0.63%) |
Apr 06, 2018 | 160.64 | 419,967 | -5.01(-3.02%) | |||
Apr 05, 2018 | 168.41 | 168.63 | 164.57 | 165.65 | 614,018 | -1.71(-1.02%) |
Apr 04, 2018 | 160.48 | 167.80 | 160.43 | 167.36 | 720,686 | +2.13(+1.29%) |
Apr 03, 2018 | 164.19 | 165.69 | 162.41 | 165.24 | 594,757 | +3.07(+1.89%) |
Apr 02, 2018 | 167.14 | 168.37 | 160.56 | 162.16 | 846,993 | -6.44(-3.82%) |
Mar 29, 2018 | 168.61 | 168.61 | 168.61 | 0 | +3.58(+2.17%) | |
Mar 28, 2018 | 167.52 | 169.06 | 164.30 | 165.03 | 1,061,030 | -3.65(-2.17%) |
Mar 27, 2018 | 176.47 | 176.97 | 167.25 | 168.68 | 1,146,805 | -6.44(-3.68%) |
Mar 26, 2018 | 172.05 | 175.17 | 169.86 | 175.12 | 854,210 | +7.01(+4.17%) |
Mar 23, 2018 | 173.59 | 173.91 | 168.05 | 168.11 | 1,369,540 | -5.79(-3.33%) |
Mar 22, 2018 | 175.85 | 177.67 | 173.75 | 173.90 | 623,806 | -4.71(-2.63%) |
Mar 21, 2018 | 178.06 | 180.90 | 177.84 | 178.60 | 492,323 | +0.34(+0.19%) |
Mar 20, 2018 | 177.34 | 178.85 | 177.11 | 178.27 | 271,380 | +1.30(+0.73%) |
Mar 19, 2018 | 178.78 | 179.62 | 174.46 | 176.97 | 992,145 | -3.44(-1.91%) |
Mar 16, 2018 | 180.74 | 181.48 | 180.21 | 180.41 | 369,168 | -0.07(-0.04%) |
Mar 15, 2018 | 181.10 | 181.66 | 179.55 | 180.48 | 382,735 | -0.14(-0.08%) |
Mar 14, 2018 | 181.64 | 181.64 | 178.98 | 180.62 | 585,221 | -0.02(-0.01%) |
Mar 13, 2018 | 184.60 | 185.84 | 179.86 | 180.64 | 1,508,598 | -2.83(-1.54%) |
Mar 12, 2018 | 182.88 | 184.41 | 182.30 | 183.47 | 663,435 | +1.93(+1.06%) |
Mar 09, 2018 | 179.29 | 181.62 | 178.87 | 181.55 | 565,792 | +3.69(+2.08%) |
Mar 08, 2018 | 178.74 | 178.85 | 176.88 | 177.86 | 409,052 | +0.16(+0.09%) |
Mar 07, 2018 | 177.92 | 177.70 | 416,354 | +0.57(+0.32%) | ||
Mar 06, 2018 | 176.16 | 177.61 | 175.24 | 177.13 | 634,449 | +2.63(+1.50%) |
Mar 05, 2018 | 172.02 | 175.34 | 171.25 | 174.50 | 446,173 | +1.55(+0.90%) |
Mar 02, 2018 | 168.14 | 173.27 | 167.74 | 172.95 | 496,730 | +2.89(+1.70%) |