Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.48 | 151.81 | 150.18 | 150.95 | 2,592,751 | -0.22(-0.15%) |
May 30, 2018 | 149.22 | 151.34 | 148.85 | 151.17 | 1,266,276 | +3.07(+2.07%) |
May 29, 2018 | 150.62 | 151.23 | 148.04 | 148.10 | 1,363,917 | -3.63(-2.39%) |
May 25, 2018 | 151.73 | 151.73 | 151.73 | 0 | -0.42(-0.27%) | |
May 24, 2018 | 153.77 | 153.86 | 151.43 | 152.15 | 1,327,482 | -1.13(-0.74%) |
May 23, 2018 | 152.88 | 153.57 | 151.76 | 153.28 | 1,424,238 | -0.52(-0.34%) |
May 22, 2018 | 155.26 | 156.20 | 153.67 | 153.80 | 1,081,035 | -1.22(-0.79%) |
May 21, 2018 | 155.10 | 155.78 | 154.56 | 155.02 | 773,023 | +0.90(+0.58%) |
May 18, 2018 | 153.86 | 154.91 | 153.73 | 154.12 | 1,948,738 | -0.31(-0.20%) |
May 17, 2018 | 153.61 | 154.73 | 153.13 | 154.43 | 1,573,924 | +0.83(+0.54%) |
May 16, 2018 | 153.08 | 154.38 | 152.75 | 153.60 | 1,318,208 | +0.41(+0.27%) |
May 15, 2018 | 152.56 | 153.26 | 151.79 | 153.19 | 1,391,904 | +0.13(+0.08%) |
May 14, 2018 | 152.87 | 153.39 | 152.04 | 153.07 | 1,190,796 | +0.79(+0.52%) |
May 11, 2018 | 151.60 | 153.59 | 151.20 | 152.28 | 1,207,072 | +0.56(+0.37%) |
May 10, 2018 | 150.80 | 152.62 | 150.59 | 151.72 | 1,294,136 | +1.49(+0.99%) |
May 09, 2018 | 149.72 | 150.98 | 148.03 | 150.23 | 1,412,974 | +1.46(+0.98%) |
May 08, 2018 | 149.20 | 149.73 | 148.11 | 148.77 | 1,077,809 | -1.22(-0.81%) |
May 07, 2018 | 150.56 | 151.72 | 149.40 | 149.99 | 928,739 | +0.67(+0.45%) |
May 04, 2018 | 146.47 | 149.94 | 146.19 | 149.32 | 1,104,244 | +1.67(+1.13%) |
May 03, 2018 | 146.18 | 148.98 | 145.35 | 147.65 | 1,591,947 | +1.55(+1.06%) |
May 02, 2018 | 148.66 | 148.79 | 145.67 | 146.10 | 1,647,803 | -1.99(-1.34%) |
May 01, 2018 | 146.88 | 148.17 | 145.93 | 148.09 | 1,019,787 | +0.75(+0.51%) |
Apr 30, 2018 | 148.62 | 148.62 | 146.78 | 147.34 | 1,460,900 | -0.69(-0.46%) |
Apr 27, 2018 | 150.70 | 150.91 | 146.71 | 148.03 | 1,795,114 | -2.67(-1.77%) |
Apr 26, 2018 | 146.29 | 151.36 | 144.98 | 150.69 | 3,143,865 | +6.03(+4.17%) |
Apr 25, 2018 | 147.26 | 147.97 | 143.53 | 144.66 | 2,134,963 | +2.87(+2.02%) |
Apr 24, 2018 | 145.55 | 146.10 | 140.07 | 141.79 | 1,263,896 | -3.46(-2.38%) |
Apr 23, 2018 | 144.46 | 145.61 | 144.02 | 145.25 | 896,327 | -0.31(-0.21%) |
Apr 20, 2018 | 146.12 | 146.22 | 144.57 | 145.56 | 1,008,988 | -0.85(-0.58%) |
Apr 19, 2018 | 147.66 | 147.66 | 145.31 | 146.41 | 868,521 | -1.63(-1.10%) |
Apr 18, 2018 | 149.55 | 149.68 | 147.84 | 148.04 | 1,005,176 | -1.61(-1.08%) |
Apr 17, 2018 | 146.79 | 149.89 | 145.59 | 149.66 | 2,348,262 | +3.59(+2.46%) |
Apr 16, 2018 | 142.97 | 146.06 | 142.02 | 146.06 | 2,289,303 | +4.51(+3.19%) |
Apr 13, 2018 | 142.34 | 142.74 | 140.85 | 141.55 | 741,666 | -0.38(-0.27%) |
Apr 12, 2018 | 140.47 | 142.65 | 139.87 | 141.93 | 1,036,417 | +2.24(+1.60%) |
Apr 11, 2018 | 140.31 | 140.72 | 139.21 | 139.69 | 921,975 | -2.02(-1.42%) |
Apr 10, 2018 | 141.19 | 143.16 | 140.16 | 141.71 | 1,143,231 | +2.65(+1.90%) |
Apr 09, 2018 | 139.16 | 140.98 | 137.96 | 139.06 | 1,275,056 | +0.74(+0.54%) |
Apr 06, 2018 | 140.45 | 141.54 | 137.50 | 138.32 | 1,230,423 | -3.41(-2.41%) |
Apr 05, 2018 | 141.04 | 142.81 | 140.39 | 141.73 | 1,022,846 | +1.63(+1.16%) |
Apr 04, 2018 | 136.33 | 140.36 | 135.24 | 140.09 | 1,170,661 | +1.33(+0.96%) |
Apr 03, 2018 | 137.15 | 139.34 | 136.60 | 138.76 | 1,116,937 | +1.49(+1.08%) |
Apr 02, 2018 | 139.13 | 139.94 | 135.83 | 137.27 | 2,099,340 | -2.12(-1.52%) |
Mar 29, 2018 | 139.40 | 139.40 | 139.40 | 0 | +2.07(+1.51%) | |
Mar 28, 2018 | 139.54 | 139.90 | 136.56 | 137.33 | 1,279,750 | -1.88(-1.35%) |
Mar 27, 2018 | 141.21 | 142.15 | 138.29 | 139.21 | 886,944 | -1.93(-1.37%) |
Mar 26, 2018 | 140.07 | 141.49 | 138.79 | 141.15 | 1,105,634 | +3.44(+2.50%) |
Mar 23, 2018 | 141.86 | 142.79 | 137.31 | 137.71 | 1,275,412 | -3.42(-2.42%) |
Mar 22, 2018 | 144.96 | 145.55 | 140.94 | 141.13 | 1,398,856 | -5.43(-3.70%) |
Mar 21, 2018 | 145.48 | 147.68 | 144.90 | 146.56 | 855,725 | +1.44(+0.99%) |
Mar 20, 2018 | 145.47 | 145.88 | 144.78 | 145.12 | 867,171 | +0.62(+0.43%) |
Mar 19, 2018 | 145.16 | 147.14 | 143.50 | 144.50 | 2,130,779 | -4.58(-3.07%) |
Mar 16, 2018 | 149.40 | 150.06 | 147.95 | 149.08 | 2,356,073 | -1.30(-0.87%) |
Mar 15, 2018 | 152.24 | 153.05 | 150.27 | 150.38 | 1,544,078 | -1.81(-1.19%) |
Mar 14, 2018 | 155.47 | 155.76 | 152.13 | 152.19 | 1,668,220 | -2.73(-1.76%) |
Mar 13, 2018 | 156.38 | 156.49 | 153.67 | 154.92 | 1,737,503 | -0.72(-0.46%) |
Mar 12, 2018 | 157.12 | 157.92 | 154.68 | 155.64 | 1,850,713 | +0.99(+0.64%) |
Mar 09, 2018 | 152.58 | 154.74 | 151.81 | 154.65 | 1,387,472 | +2.13(+1.40%) |
Mar 08, 2018 | 150.45 | 152.72 | 150.16 | 152.52 | 2,264,267 | +2.69(+1.79%) |
Mar 07, 2018 | 150.51 | 149.83 | 1,885,670 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.86 | 149.42 | 146.61 | 148.43 | 1,521,743 | +1.68(+1.14%) |
Mar 05, 2018 | 142.98 | 147.41 | 142.69 | 146.75 | 1,928,423 | +3.18(+2.21%) |
Mar 02, 2018 | 141.47 | 144.10 | 140.90 | 143.57 | 1,478,489 | +1.45(+1.02%) |