Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.89 | 151.89 | 150.20 | 150.24 | 826,126 | -2.07(-1.36%) |
May 30, 2018 | 150.31 | 152.99 | 149.99 | 152.31 | 875,271 | +2.47(+1.65%) |
May 29, 2018 | 150.80 | 151.60 | 147.95 | 149.84 | 1,791,258 | -1.69(-1.11%) |
May 25, 2018 | 151.53 | 151.53 | 151.53 | 0 | +5.61(+3.84%) | |
May 24, 2018 | 146.03 | 146.45 | 144.92 | 145.92 | 428,282 | -0.14(-0.10%) |
May 23, 2018 | 146.35 | 146.89 | 145.06 | 146.06 | 811,225 | -0.92(-0.62%) |
May 22, 2018 | 148.41 | 148.41 | 146.80 | 146.98 | 412,117 | -0.84(-0.57%) |
May 21, 2018 | 147.13 | 148.57 | 146.72 | 147.82 | 686,905 | +1.22(+0.83%) |
May 18, 2018 | 146.88 | 147.16 | 145.73 | 146.59 | 1,466,859 | -0.07(-0.05%) |
May 17, 2018 | 147.09 | 147.75 | 146.22 | 146.67 | 751,952 | -0.47(-0.32%) |
May 16, 2018 | 146.70 | 147.55 | 146.26 | 147.14 | 624,065 | +0.87(+0.59%) |
May 15, 2018 | 146.58 | 147.43 | 145.89 | 146.28 | 619,870 | -1.09(-0.74%) |
May 14, 2018 | 146.23 | 147.78 | 146.00 | 147.37 | 607,686 | +1.00(+0.68%) |
May 11, 2018 | 144.89 | 146.78 | 144.52 | 146.37 | 672,240 | +1.61(+1.11%) |
May 10, 2018 | 143.60 | 145.38 | 143.36 | 144.76 | 522,561 | +1.78(+1.25%) |
May 09, 2018 | 141.74 | 142.98 | 140.81 | 142.98 | 708,969 | +1.55(+1.09%) |
May 08, 2018 | 142.30 | 142.70 | 141.13 | 141.43 | 1,093,777 | -0.92(-0.65%) |
May 07, 2018 | 142.66 | 143.75 | 141.83 | 142.35 | 565,411 | -0.16(-0.11%) |
May 04, 2018 | 140.53 | 143.01 | 139.22 | 142.51 | 629,868 | +1.38(+0.98%) |
May 03, 2018 | 141.77 | 141.84 | 138.75 | 141.13 | 999,461 | -1.08(-0.76%) |
May 02, 2018 | 142.10 | 142.83 | 141.52 | 142.21 | 707,607 | +0.05(+0.04%) |
May 01, 2018 | 143.57 | 144.72 | 141.25 | 142.16 | 1,117,829 | +0.11(+0.08%) |
Apr 30, 2018 | 145.90 | 145.99 | 142.03 | 142.05 | 915,357 | -3.14(-2.16%) |
Apr 27, 2018 | 143.59 | 145.49 | 143.21 | 145.19 | 884,771 | +1.70(+1.18%) |
Apr 26, 2018 | 143.77 | 144.89 | 142.49 | 143.49 | 1,443,294 | -0.19(-0.13%) |
Apr 25, 2018 | 134.04 | 144.79 | 134.04 | 143.68 | 1,891,898 | +5.52(+3.99%) |
Apr 24, 2018 | 138.72 | 140.16 | 137.73 | 138.17 | 994,508 | -0.45(-0.32%) |
Apr 23, 2018 | 137.69 | 138.74 | 137.34 | 138.62 | 795,868 | +1.21(+0.88%) |
Apr 20, 2018 | 139.75 | 140.05 | 136.90 | 137.41 | 835,966 | -2.57(-1.84%) |
Apr 19, 2018 | 139.05 | 140.34 | 137.93 | 139.98 | 742,900 | +0.55(+0.39%) |
Apr 18, 2018 | 138.72 | 140.53 | 138.72 | 139.43 | 1,164,869 | +0.68(+0.49%) |
Apr 17, 2018 | 139.69 | 139.76 | 138.22 | 138.75 | 909,637 | +0.23(+0.17%) |
Apr 16, 2018 | 138.12 | 139.36 | 137.78 | 138.52 | 844,551 | +1.40(+1.02%) |
Apr 13, 2018 | 137.91 | 138.13 | 136.06 | 137.12 | 1,128,630 | -0.07(-0.05%) |
Apr 12, 2018 | 137.37 | 138.48 | 136.78 | 137.19 | 710,812 | +0.61(+0.44%) |
Apr 11, 2018 | 136.00 | 137.63 | 136.00 | 136.58 | 576,148 | -0.81(-0.59%) |
Apr 10, 2018 | 136.99 | 137.95 | 135.53 | 137.39 | 778,586 | +2.08(+1.54%) |
Apr 09, 2018 | 134.94 | 137.25 | 134.43 | 135.31 | 718,196 | +0.82(+0.61%) |
Apr 06, 2018 | 136.59 | 137.20 | 132.99 | 134.48 | 828,087 | -2.84(-2.07%) |
Apr 05, 2018 | 136.79 | 138.28 | 136.28 | 137.32 | 611,786 | +1.01(+0.74%) |
Apr 04, 2018 | 134.42 | 136.61 | 133.97 | 136.30 | 642,704 | +0.31(+0.23%) |
Apr 03, 2018 | 134.31 | 136.78 | 133.34 | 136.00 | 1,078,750 | +2.61(+1.96%) |
Apr 02, 2018 | 135.00 | 135.76 | 131.65 | 133.38 | 1,547,665 | -1.18(-0.88%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +0.18(+0.14%) | |
Mar 28, 2018 | 135.78 | 136.66 | 133.06 | 134.38 | 1,024,362 | -1.00(-0.74%) |
Mar 27, 2018 | 137.72 | 138.45 | 134.52 | 135.38 | 796,801 | -1.67(-1.22%) |
Mar 26, 2018 | 136.79 | 137.22 | 134.51 | 137.05 | 685,400 | +1.87(+1.38%) |
Mar 23, 2018 | 138.43 | 138.97 | 135.03 | 135.18 | 1,058,571 | -2.67(-1.94%) |
Mar 22, 2018 | 140.19 | 140.96 | 137.67 | 137.85 | 687,321 | -3.22(-2.28%) |
Mar 21, 2018 | 142.06 | 142.72 | 141.00 | 141.07 | 411,445 | -0.77(-0.55%) |
Mar 20, 2018 | 142.19 | 142.49 | 141.35 | 141.84 | 641,572 | -0.07(-0.05%) |
Mar 19, 2018 | 144.44 | 144.44 | 141.29 | 141.91 | 854,232 | -2.70(-1.87%) |
Mar 16, 2018 | 144.63 | 145.28 | 144.12 | 144.62 | 715,651 | +0.00(+0.00%) |
Mar 15, 2018 | 145.08 | 146.39 | 144.53 | 144.62 | 484,106 | -0.43(-0.30%) |
Mar 14, 2018 | 145.71 | 146.23 | 144.41 | 145.05 | 847,943 | -0.25(-0.17%) |
Mar 13, 2018 | 146.94 | 146.95 | 145.06 | 145.30 | 851,796 | -0.80(-0.55%) |
Mar 12, 2018 | 146.00 | 146.87 | 145.54 | 146.10 | 569,458 | -0.12(-0.08%) |
Mar 09, 2018 | 144.26 | 146.30 | 143.30 | 146.21 | 1,175,157 | +2.45(+1.71%) |
Mar 08, 2018 | 143.59 | 144.03 | 142.48 | 143.76 | 898,500 | +1.12(+0.79%) |
Mar 07, 2018 | 144.01 | 142.63 | 1,070,994 | -1.06(-0.74%) | ||
Mar 06, 2018 | 145.16 | 145.16 | 143.15 | 143.69 | 718,436 | -1.06(-0.73%) |
Mar 05, 2018 | 142.57 | 145.07 | 141.68 | 144.75 | 591,715 | +1.46(+1.02%) |
Mar 02, 2018 | 141.08 | 144.06 | 141.08 | 143.28 | 390,252 | +1.57(+1.11%) |