Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 149.30 | 149.83 | 147.70 | 148.73 | 6,336,935 | -0.51(-0.34%) |
May 30, 2018 | 147.63 | 150.52 | 147.40 | 149.24 | 4,129,336 | +2.32(+1.58%) |
May 29, 2018 | 146.55 | 147.70 | 145.54 | 146.93 | 2,876,732 | -0.66(-0.45%) |
May 25, 2018 | 147.59 | 147.59 | 147.59 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.04 | 149.26 | 146.55 | 147.35 | 2,881,707 | -1.64(-1.10%) |
May 23, 2018 | 146.66 | 149.04 | 146.28 | 149.00 | 2,707,593 | +1.31(+0.89%) |
May 22, 2018 | 146.32 | 148.69 | 146.16 | 147.69 | 3,312,282 | +1.56(+1.07%) |
May 21, 2018 | 146.66 | 147.34 | 145.65 | 146.12 | 3,088,356 | +0.14(+0.10%) |
May 18, 2018 | 146.16 | 146.84 | 144.65 | 145.98 | 4,078,565 | +1.37(+0.94%) |
May 17, 2018 | 143.50 | 145.26 | 142.86 | 144.62 | 2,736,846 | +0.70(+0.49%) |
May 16, 2018 | 141.88 | 144.56 | 141.28 | 143.91 | 3,012,183 | +2.30(+1.63%) |
May 15, 2018 | 143.64 | 144.05 | 140.59 | 141.61 | 5,466,438 | -2.97(-2.06%) |
May 14, 2018 | 143.06 | 146.09 | 142.18 | 144.58 | 4,102,118 | +1.70(+1.19%) |
May 11, 2018 | 140.00 | 143.26 | 139.71 | 142.88 | 4,552,283 | +2.56(+1.83%) |
May 10, 2018 | 139.90 | 140.91 | 139.16 | 140.32 | 3,586,700 | +0.93(+0.67%) |
May 09, 2018 | 138.62 | 140.12 | 137.29 | 139.39 | 3,482,364 | +0.94(+0.68%) |
May 08, 2018 | 138.71 | 140.10 | 137.63 | 138.44 | 4,792,287 | +0.35(+0.26%) |
May 07, 2018 | 138.52 | 139.63 | 137.63 | 138.09 | 3,865,323 | +0.07(+0.05%) |
May 04, 2018 | 136.37 | 139.28 | 135.76 | 138.03 | 4,174,354 | +1.31(+0.96%) |
May 03, 2018 | 139.09 | 139.97 | 136.44 | 136.72 | 5,054,104 | -2.50(-1.79%) |
May 02, 2018 | 139.11 | 140.56 | 138.29 | 139.22 | 4,972,372 | +0.12(+0.09%) |
May 01, 2018 | 141.45 | 142.97 | 138.03 | 139.09 | 5,840,887 | -4.27(-2.98%) |
Apr 30, 2018 | 146.19 | 146.87 | 143.26 | 143.37 | 4,391,841 | -2.45(-1.68%) |
Apr 27, 2018 | 143.73 | 146.19 | 143.68 | 145.82 | 2,951,043 | +1.72(+1.19%) |
Apr 26, 2018 | 144.14 | 145.18 | 141.16 | 144.10 | 4,481,064 | +0.44(+0.31%) |
Apr 25, 2018 | 142.69 | 144.16 | 139.97 | 143.66 | 5,712,317 | +2.38(+1.68%) |
Apr 24, 2018 | 144.25 | 144.42 | 140.12 | 141.28 | 5,341,777 | -2.23(-1.56%) |
Apr 23, 2018 | 141.02 | 145.41 | 140.71 | 143.51 | 4,342,605 | +2.55(+1.81%) |
Apr 20, 2018 | 142.23 | 142.54 | 140.16 | 140.97 | 3,600,596 | -1.13(-0.79%) |
Apr 19, 2018 | 143.36 | 144.12 | 141.16 | 142.09 | 2,761,809 | -1.79(-1.24%) |
Apr 18, 2018 | 143.47 | 144.75 | 143.33 | 143.88 | 2,684,239 | +0.19(+0.13%) |
Apr 17, 2018 | 142.15 | 144.31 | 140.98 | 143.70 | 3,996,491 | +2.88(+2.04%) |
Apr 16, 2018 | 141.95 | 142.26 | 140.56 | 140.82 | 3,232,827 | -0.08(-0.06%) |
Apr 13, 2018 | 141.42 | 141.68 | 140.34 | 140.90 | 3,232,847 | +0.38(+0.27%) |
Apr 12, 2018 | 141.89 | 143.06 | 140.47 | 140.52 | 4,224,705 | -1.14(-0.81%) |
Apr 11, 2018 | 141.16 | 143.03 | 141.00 | 141.67 | 3,134,641 | -0.59(-0.42%) |
Apr 10, 2018 | 140.42 | 142.87 | 139.78 | 142.26 | 3,539,052 | +2.88(+2.07%) |
Apr 09, 2018 | 139.03 | 142.11 | 138.03 | 139.37 | 4,693,195 | +1.22(+0.88%) |
Apr 06, 2018 | 140.39 | 141.10 | 136.56 | 138.16 | 4,561,087 | -3.17(-2.24%) |
Apr 05, 2018 | 142.97 | 143.33 | 140.50 | 141.33 | 3,344,535 | -1.25(-0.88%) |
Apr 04, 2018 | 136.54 | 143.19 | 136.30 | 142.58 | 4,620,615 | +4.36(+3.15%) |
Apr 03, 2018 | 137.20 | 139.04 | 135.64 | 138.22 | 4,106,185 | +1.78(+1.31%) |
Apr 02, 2018 | 139.62 | 140.16 | 134.19 | 136.44 | 5,792,682 | -3.64(-2.60%) |
Mar 29, 2018 | 140.08 | 140.08 | 140.08 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 140.79 | 141.74 | 138.38 | 140.06 | 5,532,376 | -0.57(-0.40%) |
Mar 27, 2018 | 144.75 | 144.91 | 139.54 | 140.63 | 4,823,204 | -3.32(-2.31%) |
Mar 26, 2018 | 141.97 | 144.51 | 139.78 | 143.95 | 5,132,150 | +4.73(+3.40%) |
Mar 23, 2018 | 145.09 | 147.23 | 139.15 | 139.22 | 5,512,541 | -5.46(-3.78%) |
Mar 22, 2018 | 147.84 | 148.52 | 144.62 | 144.68 | 4,324,091 | -4.53(-3.03%) |
Mar 21, 2018 | 149.08 | 151.22 | 149.05 | 149.21 | 3,080,416 | -0.36(-0.24%) |
Mar 20, 2018 | 150.42 | 151.21 | 148.86 | 149.57 | 3,142,574 | -0.43(-0.28%) |
Mar 19, 2018 | 153.89 | 154.42 | 148.45 | 150.00 | 4,831,992 | -4.68(-3.02%) |
Mar 16, 2018 | 155.91 | 156.32 | 153.84 | 154.67 | 20,541,264 | -1.24(-0.80%) |
Mar 15, 2018 | 156.16 | 156.84 | 154.40 | 155.91 | 4,041,144 | -0.67(-0.43%) |
Mar 14, 2018 | 157.09 | 158.27 | 155.96 | 156.59 | 4,397,409 | +0.67(+0.43%) |
Mar 13, 2018 | 155.79 | 156.80 | 155.00 | 155.91 | 5,735,608 | +0.37(+0.24%) |
Mar 12, 2018 | 155.71 | 156.44 | 154.74 | 155.54 | 8,485,552 | -1.48(-0.94%) |
Mar 09, 2018 | 154.48 | 157.25 | 153.10 | 157.02 | 6,905,492 | +3.24(+2.11%) |
Mar 08, 2018 | 154.39 | 154.81 | 152.43 | 153.79 | 11,106,245 | -0.30(-0.20%) |
Mar 07, 2018 | 153.17 | 154.09 | 8,531,175 | -2.32(-1.48%) | ||
Mar 06, 2018 | 154.64 | 157.47 | 153.60 | 156.41 | 22,449,450 | +0.18(+0.12%) |
Mar 05, 2018 | 152.05 | 156.69 | 152.01 | 156.23 | 18,483,400 | +4.15(+2.73%) |
Mar 02, 2018 | 148.77 | 152.67 | 148.77 | 152.08 | 23,263,806 | +1.47(+0.98%) |