Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 157.58 | 158.31 | 153.42 | 154.17 | 1,108,767 | -3.88(-2.45%) |
May 30, 2018 | 156.73 | 158.84 | 156.73 | 158.05 | 699,136 | +2.23(+1.43%) |
May 29, 2018 | 157.94 | 158.36 | 154.53 | 155.82 | 838,620 | -3.97(-2.48%) |
May 25, 2018 | 159.79 | 159.79 | 159.79 | 0 | -0.32(-0.20%) | |
May 24, 2018 | 159.77 | 161.35 | 158.22 | 160.11 | 878,841 | -0.32(-0.20%) |
May 23, 2018 | 160.11 | 160.47 | 157.59 | 160.44 | 1,306,053 | -0.34(-0.21%) |
May 22, 2018 | 164.37 | 165.33 | 160.49 | 160.78 | 1,112,359 | -3.80(-2.31%) |
May 21, 2018 | 162.55 | 165.91 | 162.49 | 164.58 | 1,027,606 | +3.01(+1.86%) |
May 18, 2018 | 160.52 | 162.15 | 160.33 | 161.56 | 1,005,119 | +0.69(+0.43%) |
May 17, 2018 | 159.71 | 162.06 | 159.71 | 160.87 | 986,520 | +1.31(+0.82%) |
May 16, 2018 | 159.19 | 160.56 | 158.79 | 159.56 | 1,092,573 | +0.19(+0.12%) |
May 15, 2018 | 158.49 | 159.69 | 157.79 | 159.37 | 925,572 | +0.21(+0.13%) |
May 14, 2018 | 158.57 | 159.32 | 157.40 | 159.16 | 1,041,007 | +1.18(+0.75%) |
May 11, 2018 | 157.29 | 159.78 | 156.93 | 157.98 | 814,385 | +0.78(+0.50%) |
May 10, 2018 | 157.66 | 157.94 | 156.61 | 157.20 | 1,501,595 | -0.26(-0.17%) |
May 09, 2018 | 154.61 | 157.63 | 154.07 | 157.46 | 1,275,273 | +3.78(+2.46%) |
May 08, 2018 | 152.94 | 154.06 | 152.83 | 153.68 | 834,575 | +0.54(+0.35%) |
May 07, 2018 | 152.68 | 153.40 | 150.35 | 153.14 | 1,013,461 | -0.39(-0.26%) |
May 04, 2018 | 150.19 | 154.17 | 149.56 | 153.53 | 1,239,613 | +2.32(+1.53%) |
May 03, 2018 | 150.16 | 151.69 | 147.73 | 151.22 | 1,441,347 | +0.49(+0.33%) |
May 02, 2018 | 150.68 | 152.40 | 150.46 | 150.72 | 1,873,833 | -0.13(-0.09%) |
May 01, 2018 | 147.19 | 151.29 | 146.46 | 150.86 | 1,852,187 | +3.01(+2.04%) |
Apr 30, 2018 | 148.13 | 149.01 | 146.86 | 147.85 | 2,420,288 | +0.22(+0.15%) |
Apr 27, 2018 | 145.03 | 149.18 | 145.00 | 147.63 | 3,113,140 | +1.64(+1.13%) |
Apr 26, 2018 | 148.48 | 149.54 | 138.49 | 145.99 | 4,578,251 | -5.14(-3.40%) |
Apr 25, 2018 | 146.68 | 151.68 | 145.52 | 151.13 | 2,031,541 | +4.42(+3.01%) |
Apr 24, 2018 | 155.31 | 157.12 | 144.48 | 146.71 | 2,866,071 | -7.73(-5.01%) |
Apr 23, 2018 | 158.41 | 159.38 | 154.23 | 154.44 | 1,267,358 | -3.98(-2.51%) |
Apr 20, 2018 | 158.87 | 161.16 | 157.71 | 158.42 | 1,753,920 | +0.19(+0.12%) |
Apr 19, 2018 | 160.16 | 160.40 | 156.98 | 158.23 | 1,033,498 | -2.05(-1.28%) |
Apr 18, 2018 | 158.96 | 161.09 | 158.68 | 160.28 | 1,287,959 | +2.34(+1.48%) |
Apr 17, 2018 | 157.91 | 158.96 | 157.23 | 157.94 | 979,564 | +1.19(+0.76%) |
Apr 16, 2018 | 156.17 | 156.88 | 155.01 | 156.74 | 1,070,940 | +1.83(+1.18%) |
Apr 13, 2018 | 156.10 | 156.17 | 153.87 | 154.91 | 987,239 | -0.07(-0.05%) |
Apr 12, 2018 | 154.20 | 155.74 | 153.85 | 154.98 | 814,711 | +1.98(+1.29%) |
Apr 11, 2018 | 153.14 | 154.27 | 152.50 | 153.00 | 845,233 | -1.84(-1.19%) |
Apr 10, 2018 | 152.84 | 155.47 | 152.68 | 154.85 | 1,726,903 | +4.65(+3.10%) |
Apr 09, 2018 | 151.13 | 153.17 | 149.99 | 150.19 | 1,069,925 | -0.19(-0.13%) |
Apr 06, 2018 | 152.93 | 153.94 | 148.54 | 150.38 | 1,549,992 | -4.26(-2.75%) |
Apr 05, 2018 | 154.41 | 156.25 | 153.46 | 154.64 | 902,858 | +1.11(+0.72%) |
Apr 04, 2018 | 148.52 | 153.80 | 147.90 | 153.53 | 1,596,077 | +1.97(+1.30%) |
Apr 03, 2018 | 149.78 | 151.65 | 149.16 | 151.57 | 1,064,292 | +1.96(+1.31%) |
Apr 02, 2018 | 152.70 | 153.50 | 147.12 | 149.61 | 1,293,926 | -4.00(-2.60%) |
Mar 29, 2018 | 153.61 | 153.61 | 153.61 | 0 | +2.59(+1.71%) | |
Mar 28, 2018 | 153.18 | 153.67 | 150.44 | 151.02 | 1,206,831 | -1.98(-1.30%) |
Mar 27, 2018 | 156.87 | 157.74 | 152.48 | 153.00 | 1,593,027 | -3.83(-2.44%) |
Mar 26, 2018 | 155.34 | 156.84 | 152.64 | 156.83 | 1,193,081 | +4.83(+3.18%) |
Mar 23, 2018 | 158.35 | 158.92 | 151.80 | 152.00 | 1,595,954 | -5.95(-3.77%) |
Mar 22, 2018 | 161.79 | 162.21 | 157.86 | 157.95 | 1,274,469 | -5.28(-3.24%) |
Mar 21, 2018 | 162.11 | 165.09 | 161.76 | 163.23 | 1,083,288 | +1.22(+0.75%) |
Mar 20, 2018 | 164.06 | 165.95 | 161.89 | 162.01 | 1,461,649 | -1.36(-0.83%) |
Mar 19, 2018 | 163.93 | 164.19 | 161.51 | 163.37 | 869,536 | -0.73(-0.44%) |
Mar 16, 2018 | 161.78 | 165.08 | 161.54 | 164.10 | 1,315,319 | +2.36(+1.46%) |
Mar 15, 2018 | 161.52 | 163.07 | 160.69 | 161.73 | 754,411 | +0.56(+0.35%) |
Mar 14, 2018 | 164.37 | 164.63 | 160.80 | 161.18 | 959,387 | -2.16(-1.32%) |
Mar 13, 2018 | 164.18 | 165.68 | 162.84 | 163.33 | 916,711 | -0.45(-0.27%) |
Mar 12, 2018 | 168.16 | 168.16 | 162.94 | 163.78 | 1,157,591 | -3.79(-2.26%) |
Mar 09, 2018 | 164.17 | 168.72 | 163.53 | 167.57 | 1,465,060 | +4.87(+2.99%) |
Mar 08, 2018 | 160.63 | 162.80 | 159.57 | 162.70 | 1,573,887 | +4.28(+2.70%) |
Mar 07, 2018 | 159.42 | 157.20 | 158.42 | 1,361,770 | -1.30(-0.82%) | |
Mar 06, 2018 | 159.87 | 162.21 | 159.42 | 159.72 | 1,307,136 | +0.65(+0.41%) |
Mar 05, 2018 | 159.94 | 155.20 | 159.08 | 1,142,630 | +1.41(+0.89%) | |
Mar 02, 2018 | 158.35 | 158.81 | 155.54 | 157.67 | 1,507,697 | -1.57(-0.99%) |