Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.75 | 165.24 | 161.05 | 161.32 | 71,723 | -3.64(-2.20%) |
May 30, 2018 | 161.60 | 166.45 | 161.42 | 164.96 | 168,479 | +4.76(+2.97%) |
May 29, 2018 | 158.06 | 160.86 | 157.31 | 160.21 | 78,441 | +0.19(+0.12%) |
May 25, 2018 | 160.02 | 160.02 | 160.02 | 0 | -7.27(-4.35%) | |
May 24, 2018 | 167.48 | 168.78 | 166.36 | 167.29 | 60,534 | -3.17(-1.86%) |
May 23, 2018 | 171.02 | 172.05 | 168.41 | 170.46 | 91,881 | -2.43(-1.40%) |
May 22, 2018 | 175.97 | 178.95 | 171.81 | 172.89 | 86,171 | -2.89(-1.64%) |
May 21, 2018 | 176.15 | 176.25 | 173.63 | 175.78 | 40,121 | +0.84(+0.48%) |
May 18, 2018 | 175.87 | 176.34 | 173.96 | 174.94 | 45,250 | -1.12(-0.64%) |
May 17, 2018 | 173.54 | 178.67 | 173.45 | 176.06 | 127,656 | +3.54(+2.05%) |
May 16, 2018 | 170.18 | 172.98 | 169.63 | 172.52 | 59,901 | +2.42(+1.43%) |
May 15, 2018 | 168.51 | 170.09 | 167.01 | 170.09 | 92,238 | +1.77(+1.05%) |
May 14, 2018 | 167.76 | 169.34 | 167.67 | 168.32 | 43,894 | +1.30(+0.78%) |
May 11, 2018 | 168.23 | 168.78 | 166.50 | 167.01 | 77,416 | -1.12(-0.67%) |
May 10, 2018 | 168.60 | 169.06 | 166.36 | 168.13 | 52,613 | +0.00(+0.00%) |
May 09, 2018 | 167.39 | 170.74 | 166.45 | 168.13 | 167,532 | +4.48(+2.73%) |
May 08, 2018 | 161.23 | 163.75 | 157.41 | 163.66 | 147,514 | +2.43(+1.50%) |
May 07, 2018 | 161.32 | 165.43 | 160.67 | 161.23 | 108,074 | +1.68(+1.05%) |
May 04, 2018 | 157.22 | 160.91 | 156.76 | 159.55 | 35,486 | +1.87(+1.18%) |
May 03, 2018 | 159.65 | 159.65 | 155.92 | 157.69 | 26,417 | -2.05(-1.28%) |
May 02, 2018 | 157.22 | 161.47 | 157.22 | 159.74 | 235,753 | +2.15(+1.36%) |
May 01, 2018 | 158.16 | 158.17 | 155.26 | 157.59 | 112,727 | -1.59(-1.00%) |
Apr 30, 2018 | 159.37 | 161.42 | 158.90 | 159.18 | 48,208 | -0.56(-0.35%) |
Apr 27, 2018 | 160.30 | 161.14 | 158.34 | 159.74 | 77,577 | -1.68(-1.04%) |
Apr 26, 2018 | 159.37 | 162.35 | 158.11 | 161.42 | 49,854 | +2.80(+1.76%) |
Apr 25, 2018 | 156.66 | 159.65 | 154.98 | 158.62 | 99,122 | +1.12(+0.71%) |
Apr 24, 2018 | 159.46 | 160.77 | 156.10 | 157.50 | 92,523 | -0.47(-0.29%) |
Apr 23, 2018 | 155.45 | 157.97 | 154.24 | 157.97 | 60,334 | +1.86(+1.19%) |
Apr 20, 2018 | 156.38 | 157.13 | 153.40 | 156.10 | 81,913 | -1.12(-0.71%) |
Apr 19, 2018 | 158.99 | 159.37 | 155.54 | 157.22 | 132,833 | -0.84(-0.53%) |
Apr 18, 2018 | 156.01 | 160.11 | 154.80 | 158.06 | 149,574 | +4.57(+2.98%) |
Apr 17, 2018 | 153.12 | 154.05 | 152.09 | 153.49 | 139,419 | +0.93(+0.61%) |
Apr 16, 2018 | 152.00 | 153.40 | 150.04 | 152.56 | 72,945 | +0.09(+0.06%) |
Apr 13, 2018 | 152.00 | 153.77 | 151.63 | 152.47 | 64,078 | +0.93(+0.62%) |
Apr 12, 2018 | 150.04 | 152.65 | 147.90 | 151.53 | 123,577 | +1.77(+1.18%) |
Apr 11, 2018 | 144.73 | 151.01 | 144.35 | 149.76 | 79,843 | +5.03(+3.48%) |
Apr 10, 2018 | 139.22 | 146.41 | 138.94 | 144.73 | 108,353 | +8.77(+6.45%) |
Apr 09, 2018 | 138.66 | 138.66 | 135.96 | 135.96 | 41,567 | -1.03(-0.75%) |
Apr 06, 2018 | 139.78 | 140.90 | 135.03 | 136.99 | 82,491 | -3.73(-2.65%) |
Apr 05, 2018 | 136.05 | 142.30 | 134.94 | 140.72 | 124,150 | +5.22(+3.85%) |
Apr 04, 2018 | 131.86 | 135.73 | 130.74 | 135.50 | 88,172 | +0.56(+0.42%) |
Apr 03, 2018 | 132.70 | 135.40 | 130.25 | 134.94 | 45,051 | +3.08(+2.33%) |
Apr 02, 2018 | 134.75 | 135.31 | 129.43 | 131.86 | 60,461 | -3.92(-2.88%) |
Mar 29, 2018 | 135.77 | 135.77 | 135.77 | 0 | +3.64(+2.75%) | |
Mar 28, 2018 | 134.75 | 135.03 | 131.72 | 132.14 | 139,727 | -3.17(-2.34%) |
Mar 27, 2018 | 140.44 | 141.28 | 134.28 | 135.31 | 128,002 | -4.76(-3.40%) |
Mar 26, 2018 | 141.46 | 141.84 | 135.91 | 140.06 | 136,384 | +0.19(+0.13%) |
Mar 23, 2018 | 142.58 | 143.98 | 139.69 | 139.88 | 75,764 | -1.49(-1.06%) |
Mar 22, 2018 | 143.98 | 145.75 | 141.09 | 141.37 | 59,881 | -4.85(-3.32%) |
Mar 21, 2018 | 140.62 | 146.87 | 139.13 | 146.22 | 63,359 | +7.09(+5.09%) |
Mar 20, 2018 | 139.78 | 140.53 | 138.62 | 139.13 | 63,164 | +0.47(+0.34%) |
Mar 19, 2018 | 142.02 | 142.30 | 136.61 | 138.66 | 38,751 | -4.10(-2.87%) |
Mar 16, 2018 | 139.32 | 143.33 | 139.22 | 142.77 | 96,265 | +3.41(+2.45%) |
Mar 15, 2018 | 143.92 | 143.92 | 137.87 | 139.36 | 120,869 | -3.72(-2.60%) |
Mar 14, 2018 | 144.57 | 144.85 | 142.62 | 143.08 | 95,916 | -0.75(-0.52%) |
Mar 13, 2018 | 145.88 | 147.18 | 142.85 | 143.83 | 103,434 | -2.05(-1.40%) |
Mar 12, 2018 | 144.57 | 147.09 | 144.20 | 145.88 | 108,650 | +0.84(+0.58%) |
Mar 09, 2018 | 142.99 | 146.34 | 142.80 | 145.04 | 106,054 | +3.54(+2.50%) |
Mar 08, 2018 | 140.76 | 141.85 | 139.45 | 141.50 | 44,345 | +0.56(+0.40%) |
Mar 07, 2018 | 138.71 | 140.94 | 117,256 | -1.68(-1.18%) | ||
Mar 06, 2018 | 142.71 | 144.67 | 140.85 | 142.62 | 29,075 | +0.47(+0.33%) |
Mar 05, 2018 | 138.06 | 143.08 | 137.87 | 142.15 | 41,410 | +3.35(+2.41%) |
Mar 02, 2018 | 135.36 | 139.08 | 132.94 | 138.80 | 105,393 | +1.77(+1.29%) |