Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.99 | 163.98 | 161.79 | 162.80 | 957,680 | -0.09(-0.06%) |
May 30, 2018 | 158.87 | 164.45 | 158.87 | 162.89 | 412,049 | +1.30(+0.80%) |
May 29, 2018 | 161.20 | 162.86 | 160.49 | 161.59 | 370,737 | -0.73(-0.45%) |
May 25, 2018 | 162.32 | 162.32 | 162.32 | 0 | -0.90(-0.55%) | |
May 24, 2018 | 164.01 | 164.61 | 161.85 | 163.22 | 546,888 | -0.94(-0.57%) |
May 23, 2018 | 162.32 | 164.17 | 161.10 | 164.16 | 406,793 | +0.71(+0.43%) |
May 22, 2018 | 164.58 | 164.93 | 163.23 | 163.45 | 363,783 | -1.07(-0.65%) |
May 21, 2018 | 165.81 | 166.76 | 163.41 | 164.52 | 258,981 | -0.41(-0.25%) |
May 18, 2018 | 164.32 | 165.95 | 163.25 | 164.93 | 345,712 | +0.35(+0.21%) |
May 17, 2018 | 165.48 | 165.99 | 163.54 | 164.58 | 310,757 | -0.70(-0.42%) |
May 16, 2018 | 165.27 | 166.23 | 164.06 | 165.28 | 431,341 | -0.20(-0.12%) |
May 15, 2018 | 165.90 | 165.90 | 163.78 | 165.48 | 529,753 | -1.49(-0.89%) |
May 14, 2018 | 172.30 | 172.63 | 166.57 | 166.97 | 322,017 | -5.16(-3.00%) |
May 11, 2018 | 172.56 | 173.20 | 171.00 | 172.13 | 553,271 | -0.18(-0.10%) |
May 10, 2018 | 171.97 | 173.11 | 171.17 | 172.31 | 426,931 | +0.81(+0.47%) |
May 09, 2018 | 168.33 | 171.95 | 167.44 | 171.50 | 485,032 | +4.02(+2.40%) |
May 08, 2018 | 163.24 | 167.68 | 163.24 | 167.48 | 523,341 | +1.75(+1.06%) |
May 07, 2018 | 164.84 | 166.70 | 164.20 | 165.73 | 413,497 | +1.58(+0.96%) |
May 04, 2018 | 160.90 | 164.55 | 156.25 | 164.15 | 515,333 | +3.13(+1.94%) |
May 03, 2018 | 160.08 | 163.38 | 156.10 | 161.02 | 688,881 | +0.41(+0.26%) |
May 02, 2018 | 160.34 | 162.82 | 158.63 | 160.61 | 493,414 | -0.50(-0.31%) |
May 01, 2018 | 161.58 | 162.94 | 159.66 | 161.11 | 315,107 | -0.55(-0.34%) |
Apr 30, 2018 | 162.97 | 163.98 | 161.42 | 161.66 | 348,361 | -1.14(-0.70%) |
Apr 27, 2018 | 163.07 | 164.31 | 161.85 | 162.80 | 252,470 | +0.20(+0.12%) |
Apr 26, 2018 | 160.94 | 163.76 | 160.25 | 162.60 | 239,130 | +2.74(+1.71%) |
Apr 25, 2018 | 160.65 | 161.19 | 157.17 | 159.86 | 350,245 | -1.09(-0.68%) |
Apr 24, 2018 | 163.45 | 166.18 | 159.70 | 160.95 | 333,564 | -1.63(-1.00%) |
Apr 23, 2018 | 163.78 | 164.90 | 161.68 | 162.58 | 393,001 | -1.20(-0.73%) |
Apr 20, 2018 | 165.39 | 165.46 | 162.18 | 163.78 | 889,286 | -1.70(-1.03%) |
Apr 19, 2018 | 165.90 | 166.89 | 164.50 | 165.48 | 923,405 | -1.02(-0.61%) |
Apr 18, 2018 | 164.67 | 166.60 | 162.96 | 166.50 | 643,897 | +1.92(+1.17%) |
Apr 17, 2018 | 161.27 | 164.95 | 160.90 | 164.58 | 604,071 | +4.59(+2.87%) |
Apr 16, 2018 | 158.35 | 160.25 | 156.99 | 159.99 | 574,327 | +3.01(+1.92%) |
Apr 13, 2018 | 159.59 | 159.62 | 156.22 | 156.98 | 155,734 | -2.06(-1.30%) |
Apr 12, 2018 | 157.84 | 159.75 | 157.07 | 159.04 | 228,844 | +2.03(+1.29%) |
Apr 11, 2018 | 156.69 | 158.83 | 156.67 | 157.01 | 288,470 | -0.91(-0.58%) |
Apr 10, 2018 | 156.48 | 158.86 | 155.60 | 157.92 | 421,670 | +3.57(+2.31%) |
Apr 09, 2018 | 154.96 | 157.41 | 154.08 | 154.35 | 406,289 | +0.84(+0.55%) |
Apr 06, 2018 | 156.19 | 157.39 | 152.27 | 153.51 | 404,516 | -4.28(-2.71%) |
Apr 05, 2018 | 158.61 | 160.37 | 157.14 | 157.79 | 289,042 | -0.13(-0.08%) |
Apr 04, 2018 | 153.91 | 158.53 | 152.77 | 157.92 | 406,686 | +1.85(+1.19%) |
Apr 03, 2018 | 154.39 | 157.78 | 153.68 | 156.07 | 437,056 | +2.20(+1.43%) |
Apr 02, 2018 | 156.66 | 158.96 | 152.64 | 153.87 | 446,004 | -2.82(-1.80%) |
Mar 29, 2018 | 156.69 | 156.69 | 156.69 | 0 | +1.82(+1.18%) | |
Mar 28, 2018 | 157.08 | 158.35 | 154.83 | 154.87 | 500,536 | -2.18(-1.39%) |
Mar 27, 2018 | 161.83 | 162.81 | 156.06 | 157.05 | 583,246 | -3.96(-2.46%) |
Mar 26, 2018 | 160.19 | 162.65 | 158.56 | 161.01 | 654,500 | +3.27(+2.07%) |
Mar 23, 2018 | 162.47 | 164.10 | 157.67 | 157.74 | 420,706 | -4.67(-2.88%) |
Mar 22, 2018 | 164.72 | 166.48 | 162.30 | 162.41 | 312,241 | -4.00(-2.40%) |
Mar 21, 2018 | 165.82 | 167.89 | 164.28 | 166.41 | 468,230 | +0.92(+0.56%) |
Mar 20, 2018 | 165.08 | 166.97 | 163.29 | 165.49 | 605,784 | +0.53(+0.32%) |
Mar 19, 2018 | 165.93 | 166.31 | 163.41 | 164.96 | 322,760 | -1.35(-0.81%) |
Mar 16, 2018 | 167.75 | 168.49 | 165.21 | 166.31 | 708,970 | -1.05(-0.63%) |
Mar 15, 2018 | 167.60 | 168.48 | 166.08 | 167.36 | 335,371 | +0.41(+0.25%) |
Mar 14, 2018 | 168.48 | 168.48 | 166.23 | 166.95 | 425,332 | -0.80(-0.48%) |
Mar 13, 2018 | 171.11 | 171.76 | 166.85 | 167.75 | 390,597 | -2.19(-1.29%) |
Mar 12, 2018 | 171.17 | 171.92 | 169.90 | 169.94 | 427,655 | -1.24(-0.72%) |
Mar 09, 2018 | 169.00 | 171.21 | 168.50 | 171.18 | 432,481 | +3.18(+1.89%) |
Mar 08, 2018 | 165.82 | 168.93 | 164.51 | 168.00 | 556,318 | +2.63(+1.59%) |
Mar 07, 2018 | 161.90 | 165.67 | 161.90 | 165.37 | 368,354 | +1.60(+0.98%) |
Mar 06, 2018 | 163.15 | 164.28 | 161.80 | 163.77 | 366,879 | +0.56(+0.34%) |
Mar 05, 2018 | 160.99 | 164.37 | 160.27 | 163.21 | 446,041 | +0.58(+0.36%) |
Mar 02, 2018 | 157.79 | 163.06 | 157.79 | 162.63 | 363,736 | +3.89(+2.45%) |