Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 154.47 | 159.14 | 153.76 | 158.68 | 2,844,714 | +4.46(+2.89%) |
May 30, 2018 | 154.71 | 155.71 | 154.09 | 154.22 | 2,235,424 | +0.39(+0.25%) |
May 29, 2018 | 155.36 | 156.10 | 153.49 | 153.83 | 1,287,377 | -2.69(-1.72%) |
May 25, 2018 | 156.52 | 156.52 | 156.52 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.30 | 157.75 | 155.57 | 157.23 | 597,666 | +0.50(+0.32%) |
May 23, 2018 | 153.11 | 157.61 | 152.96 | 156.74 | 1,025,912 | +3.39(+2.21%) |
May 22, 2018 | 154.12 | 154.59 | 152.66 | 153.34 | 897,532 | +0.08(+0.05%) |
May 21, 2018 | 154.25 | 155.16 | 153.03 | 153.26 | 724,157 | -0.57(-0.37%) |
May 18, 2018 | 154.21 | 154.60 | 152.69 | 153.83 | 612,089 | -1.12(-0.72%) |
May 17, 2018 | 153.36 | 156.94 | 152.77 | 154.95 | 1,046,419 | +1.02(+0.66%) |
May 16, 2018 | 153.72 | 155.34 | 152.77 | 153.93 | 765,861 | +0.63(+0.41%) |
May 15, 2018 | 152.60 | 154.78 | 151.75 | 153.30 | 610,503 | +0.29(+0.19%) |
May 14, 2018 | 152.22 | 153.96 | 151.62 | 153.01 | 767,074 | +1.12(+0.74%) |
May 11, 2018 | 151.95 | 152.59 | 151.16 | 151.89 | 496,641 | +0.19(+0.12%) |
May 10, 2018 | 152.15 | 152.67 | 150.66 | 151.70 | 728,223 | -0.06(-0.04%) |
May 09, 2018 | 150.42 | 152.04 | 150.09 | 151.76 | 756,511 | +1.34(+0.89%) |
May 08, 2018 | 150.37 | 151.31 | 149.42 | 150.42 | 857,671 | +0.19(+0.13%) |
May 07, 2018 | 150.88 | 151.27 | 148.48 | 150.23 | 844,635 | -0.74(-0.49%) |
May 04, 2018 | 150.03 | 151.53 | 147.88 | 150.98 | 1,036,103 | +0.80(+0.53%) |
May 03, 2018 | 149.82 | 151.28 | 148.97 | 150.17 | 1,093,581 | -0.79(-0.53%) |
May 02, 2018 | 153.05 | 153.66 | 149.60 | 150.97 | 1,488,947 | -3.07(-2.00%) |
May 01, 2018 | 157.40 | 158.21 | 153.68 | 154.04 | 981,510 | -4.27(-2.70%) |
Apr 30, 2018 | 159.56 | 160.07 | 158.31 | 158.31 | 624,179 | -0.83(-0.52%) |
Apr 27, 2018 | 159.25 | 160.96 | 158.62 | 159.15 | 606,387 | -0.08(-0.05%) |
Apr 26, 2018 | 157.16 | 159.54 | 156.04 | 159.23 | 530,770 | +1.80(+1.15%) |
Apr 25, 2018 | 158.24 | 159.71 | 156.95 | 157.42 | 640,126 | -1.05(-0.66%) |
Apr 24, 2018 | 159.86 | 160.60 | 157.97 | 158.47 | 749,859 | -0.43(-0.27%) |
Apr 23, 2018 | 158.73 | 160.59 | 158.38 | 158.90 | 664,876 | +0.77(+0.49%) |
Apr 20, 2018 | 158.56 | 159.24 | 157.47 | 158.13 | 850,471 | -0.87(-0.55%) |
Apr 19, 2018 | 159.47 | 160.28 | 158.30 | 159.00 | 636,010 | -0.65(-0.40%) |
Apr 18, 2018 | 160.81 | 162.39 | 159.25 | 159.64 | 939,486 | -0.26(-0.16%) |
Apr 17, 2018 | 159.79 | 160.59 | 158.64 | 159.90 | 1,723,422 | +0.83(+0.52%) |
Apr 16, 2018 | 159.12 | 160.33 | 158.04 | 159.07 | 1,314,522 | +1.29(+0.82%) |
Apr 13, 2018 | 162.12 | 162.19 | 156.21 | 157.78 | 1,103,047 | -3.09(-1.92%) |
Apr 12, 2018 | 158.01 | 161.41 | 157.65 | 160.87 | 1,089,077 | +4.20(+2.68%) |
Apr 11, 2018 | 155.35 | 158.07 | 155.35 | 156.67 | 772,262 | +0.06(+0.04%) |
Apr 10, 2018 | 155.67 | 157.28 | 154.54 | 156.61 | 998,097 | +2.34(+1.52%) |
Apr 09, 2018 | 156.66 | 157.50 | 154.18 | 154.27 | 938,867 | -1.13(-0.73%) |
Apr 06, 2018 | 157.01 | 158.61 | 153.94 | 155.40 | 1,251,349 | -2.76(-1.74%) |
Apr 05, 2018 | 154.55 | 158.86 | 154.29 | 158.16 | 1,204,713 | +4.06(+2.64%) |
Apr 04, 2018 | 152.69 | 154.56 | 152.03 | 154.09 | 1,120,534 | +0.25(+0.16%) |
Apr 03, 2018 | 150.24 | 154.16 | 149.70 | 153.84 | 1,537,139 | +4.20(+2.81%) |
Apr 02, 2018 | 150.34 | 152.54 | 148.54 | 149.64 | 1,762,597 | -0.51(-0.34%) |
Mar 29, 2018 | 150.14 | 150.14 | 150.14 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.07 | 144.48 | 141.97 | 142.80 | 1,852,438 | +0.85(+0.60%) |
Mar 27, 2018 | 143.77 | 144.48 | 141.18 | 141.94 | 1,000,647 | -2.07(-1.44%) |
Mar 26, 2018 | 142.96 | 145.17 | 139.73 | 144.02 | 1,053,264 | +5.34(+3.85%) |
Mar 23, 2018 | 141.01 | 142.77 | 138.54 | 138.67 | 580,761 | -1.58(-1.12%) |
Mar 22, 2018 | 141.05 | 142.04 | 140.09 | 140.25 | 616,337 | -1.54(-1.08%) |
Mar 21, 2018 | 143.45 | 144.54 | 141.74 | 141.79 | 644,176 | -1.76(-1.23%) |
Mar 20, 2018 | 141.49 | 144.44 | 140.88 | 143.55 | 624,614 | +2.19(+1.55%) |
Mar 19, 2018 | 142.50 | 143.54 | 140.05 | 141.36 | 783,848 | -1.19(-0.83%) |
Mar 16, 2018 | 141.42 | 143.73 | 141.42 | 142.55 | 842,451 | +1.38(+0.98%) |
Mar 15, 2018 | 143.13 | 143.13 | 139.90 | 141.17 | 605,597 | -1.28(-0.90%) |
Mar 14, 2018 | 142.91 | 143.32 | 141.38 | 142.45 | 1,563,613 | +0.33(+0.23%) |
Mar 13, 2018 | 143.18 | 143.63 | 141.45 | 142.12 | 514,064 | +0.02(+0.01%) |
Mar 12, 2018 | 141.84 | 143.28 | 141.39 | 142.10 | 581,431 | +0.25(+0.17%) |
Mar 09, 2018 | 139.63 | 141.96 | 139.30 | 141.85 | 843,566 | +2.79(+2.00%) |
Mar 08, 2018 | 140.34 | 141.74 | 138.61 | 139.07 | 1,033,444 | -0.23(-0.16%) |
Mar 07, 2018 | 141.73 | 137.92 | 139.30 | 1,400,128 | -2.49(-1.76%) | |
Mar 06, 2018 | 142.77 | 143.19 | 141.35 | 141.79 | 893,679 | -0.62(-0.44%) |
Mar 05, 2018 | 141.58 | 142.93 | 139.86 | 142.41 | 906,437 | +0.01(+0.01%) |
Mar 02, 2018 | 140.66 | 142.59 | 138.34 | 142.40 | 956,000 | +0.96(+0.68%) |