Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 161.55 | 161.73 | 159.91 | 161.03 | 5,607,067 | -0.47(-0.29%) |
May 30, 2018 | 159.54 | 162.11 | 158.83 | 161.49 | 4,606,205 | +2.69(+1.70%) |
May 29, 2018 | 159.27 | 160.37 | 158.16 | 158.80 | 5,505,047 | -1.59(-0.99%) |
May 25, 2018 | 160.39 | 160.39 | 160.39 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 160.34 | 160.87 | 158.52 | 160.65 | 4,591,510 | +0.41(+0.26%) |
May 23, 2018 | 160.60 | 160.79 | 158.78 | 160.23 | 8,605,830 | -0.17(-0.11%) |
May 22, 2018 | 163.14 | 163.76 | 160.10 | 160.41 | 5,342,063 | -2.51(-1.54%) |
May 21, 2018 | 161.55 | 163.67 | 161.38 | 162.91 | 4,831,791 | +2.03(+1.26%) |
May 18, 2018 | 159.44 | 161.56 | 159.27 | 160.88 | 5,472,941 | +1.79(+1.13%) |
May 17, 2018 | 159.87 | 160.67 | 158.69 | 159.08 | 4,924,595 | -0.90(-0.56%) |
May 16, 2018 | 162.47 | 162.47 | 159.57 | 159.98 | 5,875,356 | -1.37(-0.85%) |
May 15, 2018 | 162.66 | 162.83 | 159.75 | 161.36 | 11,819,409 | -2.66(-1.62%) |
May 14, 2018 | 164.38 | 164.51 | 162.97 | 164.02 | 8,187,334 | +0.66(+0.40%) |
May 11, 2018 | 161.06 | 163.78 | 160.82 | 163.36 | 6,238,599 | +2.70(+1.68%) |
May 10, 2018 | 159.63 | 161.35 | 159.56 | 160.65 | 4,484,758 | +0.69(+0.43%) |
May 09, 2018 | 158.83 | 160.09 | 157.57 | 159.97 | 3,951,933 | +1.13(+0.71%) |
May 08, 2018 | 157.47 | 159.06 | 156.65 | 158.83 | 4,855,756 | +1.27(+0.81%) |
May 07, 2018 | 159.14 | 159.23 | 156.80 | 157.56 | 4,175,815 | -1.26(-0.79%) |
May 04, 2018 | 156.87 | 159.96 | 156.09 | 158.83 | 4,538,999 | +1.58(+1.00%) |
May 03, 2018 | 158.69 | 158.71 | 155.54 | 157.25 | 4,804,075 | -2.33(-1.46%) |
May 02, 2018 | 158.36 | 160.62 | 157.73 | 159.58 | 4,504,380 | +1.10(+0.69%) |
May 01, 2018 | 158.57 | 158.57 | 155.71 | 158.48 | 3,988,785 | -0.15(-0.09%) |
Apr 30, 2018 | 160.51 | 161.20 | 158.63 | 158.63 | 4,861,701 | -1.43(-0.89%) |
Apr 27, 2018 | 159.22 | 160.55 | 157.83 | 160.05 | 5,105,467 | +0.63(+0.40%) |
Apr 26, 2018 | 153.19 | 159.60 | 152.86 | 159.42 | 10,230,485 | +7.15(+4.70%) |
Apr 25, 2018 | 151.14 | 152.85 | 149.83 | 152.27 | 6,509,124 | +0.97(+0.64%) |
Apr 24, 2018 | 153.91 | 154.51 | 150.26 | 151.30 | 5,166,625 | -1.20(-0.79%) |
Apr 23, 2018 | 152.47 | 153.12 | 151.19 | 152.50 | 3,479,109 | +0.56(+0.37%) |
Apr 20, 2018 | 152.66 | 153.56 | 151.35 | 151.94 | 5,834,978 | -0.06(-0.04%) |
Apr 19, 2018 | 154.08 | 154.25 | 150.88 | 152.00 | 6,299,262 | -2.38(-1.54%) |
Apr 18, 2018 | 150.22 | 154.72 | 150.21 | 154.38 | 6,824,647 | +4.24(+2.82%) |
Apr 17, 2018 | 150.87 | 151.28 | 149.44 | 150.14 | 3,619,005 | +0.41(+0.28%) |
Apr 16, 2018 | 149.56 | 150.73 | 148.77 | 149.73 | 4,116,936 | +1.40(+0.94%) |
Apr 13, 2018 | 149.78 | 150.65 | 147.83 | 148.33 | 5,022,528 | -0.48(-0.32%) |
Apr 12, 2018 | 148.76 | 149.56 | 148.41 | 148.81 | 3,956,099 | +0.43(+0.29%) |
Apr 11, 2018 | 147.64 | 150.27 | 147.47 | 148.38 | 4,924,529 | -0.54(-0.36%) |
Apr 10, 2018 | 149.38 | 149.52 | 147.84 | 148.92 | 5,606,167 | +0.84(+0.57%) |
Apr 09, 2018 | 150.27 | 150.52 | 147.96 | 148.08 | 5,917,256 | -1.66(-1.11%) |
Apr 06, 2018 | 152.77 | 153.24 | 148.80 | 149.74 | 6,100,982 | -4.02(-2.61%) |
Apr 05, 2018 | 152.79 | 154.54 | 152.20 | 153.76 | 4,285,420 | +1.45(+0.95%) |
Apr 04, 2018 | 146.61 | 152.65 | 146.28 | 152.31 | 5,541,772 | +3.16(+2.12%) |
Apr 03, 2018 | 148.31 | 150.16 | 148.01 | 149.15 | 6,154,736 | +0.74(+0.50%) |
Apr 02, 2018 | 152.06 | 152.53 | 146.28 | 148.41 | 8,421,958 | -4.58(-3.00%) |
Mar 29, 2018 | 153.00 | 153.00 | 153.00 | 0 | +2.99(+1.99%) | |
Mar 28, 2018 | 150.42 | 152.39 | 149.29 | 150.01 | 5,030,672 | +0.07(+0.05%) |
Mar 27, 2018 | 152.26 | 153.42 | 149.01 | 149.94 | 5,489,750 | -1.46(-0.96%) |
Mar 26, 2018 | 149.45 | 151.76 | 148.94 | 151.40 | 8,531,522 | +3.93(+2.67%) |
Mar 23, 2018 | 151.28 | 152.41 | 147.26 | 147.47 | 7,014,706 | -3.00(-1.99%) |
Mar 22, 2018 | 152.29 | 153.27 | 150.28 | 150.47 | 6,118,759 | -2.34(-1.53%) |
Mar 21, 2018 | 153.09 | 154.63 | 152.52 | 152.81 | 4,068,981 | -0.12(-0.08%) |
Mar 20, 2018 | 152.48 | 153.55 | 152.07 | 152.93 | 4,832,650 | +0.91(+0.60%) |
Mar 19, 2018 | 153.35 | 153.92 | 151.07 | 152.02 | 5,527,013 | -1.60(-1.04%) |
Mar 16, 2018 | 153.16 | 154.85 | 152.76 | 153.62 | 9,798,625 | +0.76(+0.50%) |
Mar 15, 2018 | 152.53 | 154.39 | 151.69 | 152.85 | 4,586,118 | +0.57(+0.37%) |
Mar 14, 2018 | 153.74 | 154.22 | 150.98 | 152.28 | 5,278,693 | -0.81(-0.53%) |
Mar 13, 2018 | 154.16 | 155.32 | 152.67 | 153.09 | 7,138,976 | -1.17(-0.76%) |
Mar 12, 2018 | 156.59 | 157.13 | 154.12 | 154.26 | 5,815,836 | -2.10(-1.34%) |
Mar 09, 2018 | 153.65 | 156.43 | 152.72 | 156.36 | 5,215,906 | +3.62(+2.37%) |
Mar 08, 2018 | 154.03 | 154.49 | 151.70 | 152.74 | 5,531,079 | -0.55(-0.36%) |
Mar 07, 2018 | 154.51 | 151.78 | 153.29 | 5,589,578 | -1.74(-1.12%) | |
Mar 06, 2018 | 155.98 | 155.98 | 153.21 | 155.03 | 6,209,673 | -0.08(-0.05%) |
Mar 05, 2018 | 151.81 | 155.56 | 151.67 | 155.12 | 6,733,469 | +2.80(+1.84%) |
Mar 02, 2018 | 151.69 | 152.94 | 150.51 | 152.32 | 6,644,371 | -1.01(-0.66%) |