Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.88 | 151.99 | 150.15 | 150.47 | 758,988 | -2.28(-1.49%) |
May 30, 2018 | 151.57 | 154.21 | 150.59 | 152.75 | 615,999 | +1.89(+1.25%) |
May 29, 2018 | 152.25 | 152.40 | 150.35 | 150.86 | 655,915 | -2.04(-1.33%) |
May 25, 2018 | 152.90 | 152.90 | 152.90 | 0 | -1.01(-0.66%) | |
May 24, 2018 | 153.41 | 154.38 | 152.17 | 153.91 | 618,834 | -0.02(-0.01%) |
May 23, 2018 | 150.14 | 154.11 | 149.84 | 153.93 | 622,264 | +3.20(+2.12%) |
May 22, 2018 | 154.08 | 154.52 | 150.68 | 150.73 | 614,197 | -3.74(-2.42%) |
May 21, 2018 | 154.64 | 155.27 | 153.17 | 154.47 | 558,828 | +0.57(+0.37%) |
May 18, 2018 | 152.75 | 154.13 | 152.28 | 153.90 | 674,377 | +1.06(+0.69%) |
May 17, 2018 | 153.09 | 153.45 | 151.97 | 152.84 | 942,715 | -0.86(-0.56%) |
May 16, 2018 | 155.10 | 155.80 | 153.62 | 153.70 | 616,834 | -1.18(-0.76%) |
May 15, 2018 | 154.28 | 155.01 | 153.81 | 154.88 | 526,158 | -0.29(-0.19%) |
May 14, 2018 | 156.78 | 156.78 | 154.41 | 155.17 | 500,035 | -1.48(-0.94%) |
May 11, 2018 | 156.24 | 157.37 | 155.86 | 156.65 | 465,635 | -0.06(-0.04%) |
May 10, 2018 | 156.03 | 156.80 | 155.21 | 156.71 | 500,861 | +1.32(+0.85%) |
May 09, 2018 | 154.31 | 155.74 | 153.28 | 155.39 | 726,551 | +1.45(+0.94%) |
May 08, 2018 | 151.38 | 154.38 | 151.01 | 153.94 | 1,612,499 | +4.06(+2.71%) |
May 07, 2018 | 149.84 | 150.72 | 148.49 | 149.88 | 878,185 | +0.04(+0.03%) |
May 04, 2018 | 146.65 | 149.92 | 146.09 | 149.84 | 825,586 | +2.54(+1.72%) |
May 03, 2018 | 145.94 | 148.23 | 143.26 | 147.30 | 1,108,987 | +0.54(+0.37%) |
May 02, 2018 | 153.30 | 157.34 | 146.32 | 146.76 | 1,298,344 | -5.02(-3.31%) |
May 01, 2018 | 157.16 | 157.53 | 151.02 | 151.78 | 1,228,380 | -4.64(-2.97%) |
Apr 30, 2018 | 158.34 | 158.83 | 156.08 | 156.42 | 749,982 | -1.73(-1.09%) |
Apr 27, 2018 | 159.75 | 161.13 | 157.60 | 158.15 | 659,909 | -1.60(-1.00%) |
Apr 26, 2018 | 161.07 | 161.75 | 159.31 | 159.75 | 1,272,783 | -1.41(-0.87%) |
Apr 25, 2018 | 164.48 | 164.96 | 158.65 | 161.16 | 1,082,381 | -3.66(-2.22%) |
Apr 24, 2018 | 169.65 | 170.54 | 162.39 | 164.82 | 765,341 | -4.18(-2.47%) |
Apr 23, 2018 | 168.65 | 169.14 | 168.00 | 169.00 | 357,174 | +1.00(+0.60%) |
Apr 20, 2018 | 168.63 | 169.53 | 167.61 | 168.00 | 480,927 | -0.86(-0.51%) |
Apr 19, 2018 | 168.21 | 169.28 | 167.09 | 168.86 | 468,124 | +0.58(+0.34%) |
Apr 18, 2018 | 167.52 | 168.56 | 166.69 | 168.28 | 495,615 | +1.32(+0.79%) |
Apr 17, 2018 | 165.93 | 167.60 | 165.35 | 166.96 | 449,628 | +1.78(+1.08%) |
Apr 16, 2018 | 163.30 | 165.43 | 162.34 | 165.18 | 590,617 | +3.49(+2.16%) |
Apr 13, 2018 | 162.87 | 163.51 | 161.14 | 161.69 | 425,866 | -1.07(-0.66%) |
Apr 12, 2018 | 162.14 | 163.93 | 161.98 | 162.76 | 569,715 | +0.90(+0.56%) |
Apr 11, 2018 | 161.53 | 163.18 | 160.83 | 161.86 | 665,059 | -0.53(-0.33%) |
Apr 10, 2018 | 164.32 | 164.62 | 161.20 | 162.39 | 873,987 | -0.44(-0.27%) |
Apr 09, 2018 | 162.23 | 164.64 | 161.97 | 162.83 | 757,893 | +1.79(+1.11%) |
Apr 06, 2018 | 163.29 | 164.32 | 159.82 | 161.04 | 584,292 | -3.29(-2.00%) |
Apr 05, 2018 | 162.86 | 164.69 | 161.89 | 164.33 | 772,648 | +2.04(+1.26%) |
Apr 04, 2018 | 157.71 | 162.31 | 157.46 | 162.29 | 650,335 | +2.59(+1.62%) |
Apr 03, 2018 | 160.30 | 161.00 | 157.48 | 159.70 | 903,654 | +0.07(+0.04%) |
Apr 02, 2018 | 160.98 | 161.87 | 157.68 | 159.63 | 1,018,090 | -1.65(-1.02%) |
Mar 29, 2018 | 161.28 | 161.28 | 161.28 | 0 | +1.50(+0.94%) | |
Mar 28, 2018 | 160.42 | 161.30 | 158.75 | 159.78 | 1,299,584 | -0.57(-0.36%) |
Mar 27, 2018 | 162.88 | 164.58 | 159.44 | 160.35 | 1,218,258 | -1.72(-1.06%) |
Mar 26, 2018 | 158.83 | 162.37 | 158.83 | 162.07 | 1,035,674 | +4.88(+3.10%) |
Mar 23, 2018 | 154.63 | 159.71 | 154.63 | 157.19 | 892,934 | +2.62(+1.70%) |
Mar 22, 2018 | 158.42 | 160.89 | 154.26 | 154.57 | 750,294 | -5.24(-3.28%) |
Mar 21, 2018 | 159.14 | 161.03 | 158.72 | 159.81 | 610,176 | +0.99(+0.62%) |
Mar 20, 2018 | 156.95 | 158.90 | 156.38 | 158.82 | 774,968 | +2.39(+1.53%) |
Mar 19, 2018 | 156.05 | 156.66 | 154.76 | 156.43 | 955,597 | -0.08(-0.05%) |
Mar 16, 2018 | 158.13 | 158.41 | 155.24 | 156.51 | 2,300,129 | -1.67(-1.06%) |
Mar 15, 2018 | 157.75 | 158.46 | 156.79 | 158.18 | 609,380 | +0.60(+0.38%) |
Mar 14, 2018 | 159.06 | 159.52 | 156.71 | 157.58 | 650,250 | -0.52(-0.33%) |
Mar 13, 2018 | 158.52 | 159.50 | 157.60 | 158.10 | 724,520 | +0.08(+0.05%) |
Mar 12, 2018 | 158.14 | 159.58 | 157.55 | 158.02 | 876,039 | +0.30(+0.19%) |
Mar 09, 2018 | 156.50 | 157.78 | 155.56 | 157.72 | 483,428 | +1.98(+1.27%) |
Mar 08, 2018 | 156.21 | 156.29 | 153.74 | 155.74 | 562,593 | -0.02(-0.01%) |
Mar 07, 2018 | 156.26 | 152.51 | 155.76 | 765,420 | +1.09(+0.70%) | |
Mar 06, 2018 | 154.64 | 154.96 | 153.78 | 154.67 | 527,464 | +0.41(+0.27%) |
Mar 05, 2018 | 153.00 | 154.34 | 151.20 | 154.26 | 748,618 | +0.40(+0.26%) |
Mar 02, 2018 | 151.59 | 154.36 | 150.05 | 153.86 | 629,391 | +0.99(+0.65%) |