Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 158.29 | 158.79 | 155.25 | 155.91 | 1,083,086 | -2.28(-1.44%) |
May 30, 2018 | 157.56 | 159.01 | 157.02 | 158.20 | 703,812 | +1.39(+0.88%) |
May 29, 2018 | 156.94 | 158.95 | 155.41 | 156.81 | 1,073,232 | -1.41(-0.89%) |
May 25, 2018 | 158.21 | 158.21 | 158.21 | 0 | -0.80(-0.50%) | |
May 24, 2018 | 160.17 | 161.09 | 157.31 | 159.01 | 1,054,172 | -1.69(-1.05%) |
May 23, 2018 | 159.50 | 160.90 | 158.95 | 160.70 | 974,614 | -0.28(-0.18%) |
May 22, 2018 | 163.52 | 164.43 | 160.73 | 160.99 | 1,038,341 | -2.27(-1.39%) |
May 21, 2018 | 163.49 | 164.69 | 162.91 | 163.25 | 852,907 | +1.18(+0.73%) |
May 18, 2018 | 160.37 | 162.34 | 160.10 | 162.07 | 924,547 | +2.30(+1.44%) |
May 17, 2018 | 159.99 | 161.66 | 159.05 | 159.77 | 1,278,576 | -0.26(-0.16%) |
May 16, 2018 | 158.69 | 160.60 | 158.34 | 160.03 | 1,002,771 | +1.65(+1.04%) |
May 15, 2018 | 157.74 | 158.54 | 156.77 | 158.37 | 808,646 | -0.60(-0.38%) |
May 14, 2018 | 158.73 | 159.60 | 157.79 | 158.98 | 725,429 | +0.84(+0.53%) |
May 11, 2018 | 157.78 | 158.76 | 156.72 | 158.13 | 1,176,787 | +0.72(+0.46%) |
May 10, 2018 | 156.70 | 157.63 | 156.16 | 157.41 | 804,921 | +0.72(+0.46%) |
May 09, 2018 | 155.85 | 157.44 | 155.02 | 156.69 | 825,556 | +1.87(+1.21%) |
May 08, 2018 | 153.28 | 155.26 | 153.26 | 154.82 | 1,074,722 | +0.92(+0.60%) |
May 07, 2018 | 154.48 | 154.73 | 152.66 | 153.90 | 1,088,099 | +0.50(+0.32%) |
May 04, 2018 | 149.43 | 154.23 | 148.77 | 153.41 | 1,380,229 | +3.13(+2.08%) |
May 03, 2018 | 147.78 | 151.42 | 146.64 | 150.28 | 2,160,698 | +2.26(+1.53%) |
May 02, 2018 | 148.59 | 150.25 | 147.57 | 148.01 | 2,062,981 | +0.13(+0.09%) |
May 01, 2018 | 145.14 | 148.03 | 144.26 | 147.88 | 1,378,242 | +2.40(+1.65%) |
Apr 30, 2018 | 147.62 | 148.50 | 145.43 | 145.49 | 1,369,634 | -1.56(-1.06%) |
Apr 27, 2018 | 146.48 | 147.45 | 145.15 | 147.04 | 1,288,117 | +0.88(+0.61%) |
Apr 26, 2018 | 147.78 | 148.47 | 142.26 | 146.16 | 1,986,299 | -1.78(-1.20%) |
Apr 25, 2018 | 140.22 | 150.00 | 137.78 | 147.94 | 2,834,180 | +4.68(+3.27%) |
Apr 24, 2018 | 150.17 | 152.59 | 140.98 | 143.26 | 2,847,567 | -6.37(-4.26%) |
Apr 23, 2018 | 152.96 | 153.21 | 149.35 | 149.62 | 1,286,290 | -3.20(-2.09%) |
Apr 20, 2018 | 154.80 | 155.34 | 151.50 | 152.82 | 1,181,052 | -1.48(-0.96%) |
Apr 19, 2018 | 156.94 | 158.17 | 153.12 | 154.30 | 984,311 | -2.32(-1.48%) |
Apr 18, 2018 | 155.52 | 158.04 | 154.69 | 156.62 | 838,112 | +2.28(+1.48%) |
Apr 17, 2018 | 154.52 | 155.41 | 153.83 | 154.34 | 1,168,798 | +0.85(+0.55%) |
Apr 16, 2018 | 154.01 | 155.16 | 153.34 | 153.49 | 754,492 | +0.62(+0.40%) |
Apr 13, 2018 | 155.07 | 155.61 | 152.05 | 152.87 | 773,595 | -0.96(-0.63%) |
Apr 12, 2018 | 153.38 | 155.08 | 152.99 | 153.83 | 908,616 | +1.87(+1.23%) |
Apr 11, 2018 | 150.40 | 152.87 | 150.23 | 151.97 | 808,962 | -0.16(-0.10%) |
Apr 10, 2018 | 153.59 | 154.34 | 151.80 | 152.13 | 1,281,727 | +2.43(+1.62%) |
Apr 09, 2018 | 150.59 | 152.97 | 149.40 | 149.69 | 1,042,436 | +0.29(+0.20%) |
Apr 06, 2018 | 153.20 | 154.09 | 147.54 | 149.40 | 1,363,093 | -5.28(-3.41%) |
Apr 05, 2018 | 154.36 | 155.39 | 153.26 | 154.68 | 959,766 | +1.41(+0.92%) |
Apr 04, 2018 | 149.62 | 153.73 | 149.24 | 153.28 | 1,698,497 | +0.50(+0.33%) |
Apr 03, 2018 | 149.43 | 152.85 | 149.42 | 152.77 | 1,374,571 | +3.36(+2.25%) |
Apr 02, 2018 | 154.19 | 154.19 | 147.71 | 149.41 | 1,481,697 | -4.62(-3.00%) |
Mar 29, 2018 | 154.04 | 154.04 | 154.04 | 0 | -0.44(-0.29%) | |
Mar 28, 2018 | 155.82 | 155.98 | 153.68 | 154.48 | 1,219,202 | +1.32(+0.86%) |
Mar 27, 2018 | 156.73 | 156.79 | 152.48 | 153.16 | 1,185,326 | -3.40(-2.17%) |
Mar 26, 2018 | 153.65 | 157.52 | 152.75 | 156.56 | 1,319,019 | +5.34(+3.53%) |
Mar 23, 2018 | 155.98 | 156.44 | 150.88 | 151.22 | 1,226,856 | -4.38(-2.81%) |
Mar 22, 2018 | 158.33 | 160.28 | 155.44 | 155.59 | 922,417 | -4.79(-2.99%) |
Mar 21, 2018 | 161.27 | 162.57 | 160.19 | 160.38 | 594,364 | -0.78(-0.48%) |
Mar 20, 2018 | 161.78 | 163.22 | 161.01 | 161.16 | 532,151 | +0.22(+0.14%) |
Mar 19, 2018 | 162.22 | 162.54 | 159.70 | 160.94 | 593,713 | -1.74(-1.07%) |
Mar 16, 2018 | 160.70 | 163.21 | 160.07 | 162.68 | 1,681,700 | +1.96(+1.22%) |
Mar 15, 2018 | 162.51 | 162.80 | 160.05 | 160.72 | 918,275 | -1.46(-0.90%) |
Mar 14, 2018 | 165.15 | 165.40 | 161.87 | 162.18 | 762,219 | -1.78(-1.08%) |
Mar 13, 2018 | 166.76 | 167.16 | 163.44 | 163.96 | 852,161 | -2.19(-1.32%) |
Mar 12, 2018 | 167.12 | 167.39 | 164.98 | 166.15 | 792,728 | -1.09(-0.65%) |
Mar 09, 2018 | 163.77 | 167.29 | 163.31 | 167.24 | 782,503 | +4.67(+2.87%) |
Mar 08, 2018 | 161.60 | 162.92 | 160.15 | 162.57 | 908,289 | +1.55(+0.96%) |
Mar 07, 2018 | 161.92 | 161.02 | 877,032 | +0.53(+0.33%) | ||
Mar 06, 2018 | 161.34 | 162.21 | 159.26 | 160.49 | 851,683 | +0.35(+0.22%) |
Mar 05, 2018 | 156.77 | 160.44 | 156.33 | 160.15 | 952,430 | +2.20(+1.39%) |
Mar 02, 2018 | 154.97 | 158.47 | 152.72 | 157.94 | 1,377,465 | +2.17(+1.39%) |