Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 158.32 | 158.82 | 155.27 | 155.94 | 1,082,907 | -2.28(-1.44%) |
May 30, 2018 | 157.59 | 159.04 | 157.05 | 158.22 | 703,695 | +1.39(+0.88%) |
May 29, 2018 | 156.97 | 158.98 | 155.44 | 156.84 | 1,073,054 | -1.41(-0.89%) |
May 25, 2018 | 158.24 | 158.24 | 158.24 | 0 | -0.80(-0.50%) | |
May 24, 2018 | 160.20 | 161.12 | 157.33 | 159.04 | 1,053,998 | -1.69(-1.05%) |
May 23, 2018 | 159.53 | 160.93 | 158.98 | 160.73 | 974,452 | -0.28(-0.18%) |
May 22, 2018 | 163.55 | 164.45 | 160.76 | 161.01 | 1,038,169 | -2.27(-1.39%) |
May 21, 2018 | 163.52 | 164.72 | 162.93 | 163.28 | 852,766 | +1.18(+0.73%) |
May 18, 2018 | 160.39 | 162.37 | 160.12 | 162.10 | 924,394 | +2.30(+1.44%) |
May 17, 2018 | 160.02 | 161.69 | 159.08 | 159.80 | 1,278,364 | -0.26(-0.16%) |
May 16, 2018 | 158.72 | 160.63 | 158.36 | 160.05 | 1,002,605 | +1.65(+1.04%) |
May 15, 2018 | 157.77 | 158.57 | 156.80 | 158.40 | 808,512 | -0.60(-0.38%) |
May 14, 2018 | 158.75 | 159.63 | 157.81 | 159.00 | 725,308 | +0.84(+0.53%) |
May 11, 2018 | 157.80 | 158.79 | 156.75 | 158.16 | 1,176,592 | +0.72(+0.46%) |
May 10, 2018 | 156.72 | 157.65 | 156.18 | 157.44 | 804,788 | +0.72(+0.46%) |
May 09, 2018 | 155.87 | 157.47 | 155.04 | 156.72 | 825,419 | +1.87(+1.21%) |
May 08, 2018 | 153.30 | 155.29 | 153.28 | 154.85 | 1,074,545 | +0.92(+0.60%) |
May 07, 2018 | 154.50 | 154.76 | 152.69 | 153.93 | 1,087,919 | +0.50(+0.32%) |
May 04, 2018 | 149.45 | 154.26 | 148.79 | 153.43 | 1,380,000 | +3.13(+2.08%) |
May 03, 2018 | 147.80 | 151.44 | 146.66 | 150.30 | 2,160,341 | +2.26(+1.53%) |
May 02, 2018 | 148.61 | 150.28 | 147.60 | 148.04 | 2,062,640 | +0.13(+0.09%) |
May 01, 2018 | 145.16 | 148.06 | 144.28 | 147.91 | 1,378,014 | +2.40(+1.65%) |
Apr 30, 2018 | 147.64 | 148.52 | 145.46 | 145.51 | 1,369,408 | -1.56(-1.06%) |
Apr 27, 2018 | 146.50 | 147.47 | 145.17 | 147.07 | 1,287,904 | +0.88(+0.61%) |
Apr 26, 2018 | 147.80 | 148.49 | 142.28 | 146.18 | 1,985,970 | -1.78(-1.20%) |
Apr 25, 2018 | 140.25 | 150.03 | 137.80 | 147.96 | 2,833,711 | +4.68(+3.26%) |
Apr 24, 2018 | 150.20 | 152.61 | 141.00 | 143.28 | 2,847,096 | -6.37(-4.25%) |
Apr 23, 2018 | 152.98 | 153.24 | 149.37 | 149.65 | 1,286,077 | -3.20(-2.09%) |
Apr 20, 2018 | 154.82 | 155.36 | 151.52 | 152.85 | 1,180,857 | -1.48(-0.96%) |
Apr 19, 2018 | 156.97 | 158.20 | 153.15 | 154.33 | 984,148 | -2.32(-1.48%) |
Apr 18, 2018 | 155.55 | 158.07 | 154.72 | 156.64 | 837,974 | +2.28(+1.48%) |
Apr 17, 2018 | 154.55 | 155.44 | 153.86 | 154.36 | 1,168,605 | +0.85(+0.55%) |
Apr 16, 2018 | 154.03 | 155.19 | 153.37 | 153.51 | 754,367 | +0.62(+0.40%) |
Apr 13, 2018 | 155.10 | 155.64 | 152.07 | 152.89 | 773,467 | -0.96(-0.63%) |
Apr 12, 2018 | 153.41 | 155.10 | 153.02 | 153.86 | 908,466 | +1.87(+1.23%) |
Apr 11, 2018 | 150.43 | 152.89 | 150.26 | 151.99 | 808,828 | -0.16(-0.10%) |
Apr 10, 2018 | 153.62 | 154.36 | 151.82 | 152.15 | 1,281,515 | +2.43(+1.62%) |
Apr 09, 2018 | 150.61 | 152.99 | 149.43 | 149.72 | 1,042,264 | +0.29(+0.20%) |
Apr 06, 2018 | 153.22 | 154.11 | 147.56 | 149.43 | 1,362,868 | -5.28(-3.41%) |
Apr 05, 2018 | 154.39 | 155.41 | 153.28 | 154.71 | 959,607 | +1.41(+0.92%) |
Apr 04, 2018 | 149.64 | 153.75 | 149.27 | 153.30 | 1,698,216 | +0.50(+0.33%) |
Apr 03, 2018 | 149.45 | 152.88 | 149.44 | 152.80 | 1,374,343 | +3.36(+2.25%) |
Apr 02, 2018 | 154.22 | 154.22 | 147.73 | 149.44 | 1,481,452 | -4.62(-3.00%) |
Mar 29, 2018 | 154.06 | 154.06 | 154.06 | 0 | -0.44(-0.29%) | |
Mar 28, 2018 | 155.85 | 156.01 | 153.71 | 154.50 | 1,219,001 | +1.32(+0.86%) |
Mar 27, 2018 | 156.76 | 156.81 | 152.50 | 153.19 | 1,185,130 | -3.40(-2.17%) |
Mar 26, 2018 | 153.67 | 157.55 | 152.77 | 156.58 | 1,318,801 | +5.34(+3.53%) |
Mar 23, 2018 | 156.01 | 156.47 | 150.90 | 151.24 | 1,226,653 | -4.38(-2.81%) |
Mar 22, 2018 | 158.36 | 160.31 | 155.47 | 155.62 | 922,264 | -4.79(-2.99%) |
Mar 21, 2018 | 161.30 | 162.60 | 160.22 | 160.41 | 594,265 | -0.78(-0.48%) |
Mar 20, 2018 | 161.81 | 163.25 | 161.04 | 161.19 | 532,063 | +0.22(+0.14%) |
Mar 19, 2018 | 162.25 | 162.57 | 159.72 | 160.97 | 593,615 | -1.74(-1.07%) |
Mar 16, 2018 | 160.73 | 163.24 | 160.10 | 162.71 | 1,681,421 | +1.96(+1.22%) |
Mar 15, 2018 | 162.53 | 162.83 | 160.08 | 160.75 | 918,123 | -1.46(-0.90%) |
Mar 14, 2018 | 165.18 | 165.43 | 161.90 | 162.21 | 762,093 | -1.78(-1.08%) |
Mar 13, 2018 | 166.79 | 167.19 | 163.47 | 163.98 | 852,020 | -2.19(-1.32%) |
Mar 12, 2018 | 167.15 | 167.42 | 165.01 | 166.18 | 792,597 | -1.09(-0.65%) |
Mar 09, 2018 | 163.80 | 167.32 | 163.34 | 167.26 | 782,374 | +4.67(+2.87%) |
Mar 08, 2018 | 161.63 | 162.95 | 160.17 | 162.60 | 908,139 | +1.55(+0.96%) |
Mar 07, 2018 | 161.95 | 161.05 | 876,887 | +0.53(+0.33%) | ||
Mar 06, 2018 | 161.37 | 162.24 | 159.29 | 160.52 | 851,542 | +0.34(+0.21%) |
Mar 05, 2018 | 156.79 | 160.46 | 156.35 | 160.17 | 952,272 | +2.20(+1.39%) |
Mar 02, 2018 | 155.00 | 158.49 | 152.75 | 157.97 | 1,377,237 | +2.17(+1.39%) |