Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 149.26 | 149.79 | 147.66 | 148.69 | 6,338,653 | -0.51(-0.34%) |
May 30, 2018 | 147.59 | 150.48 | 147.36 | 149.20 | 4,130,456 | +2.32(+1.58%) |
May 29, 2018 | 146.51 | 147.66 | 145.50 | 146.88 | 2,877,512 | -0.66(-0.45%) |
May 25, 2018 | 147.55 | 147.55 | 147.55 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 149.00 | 149.22 | 146.51 | 147.31 | 2,882,488 | -1.64(-1.10%) |
May 23, 2018 | 146.62 | 149.00 | 146.24 | 148.96 | 2,708,327 | +1.31(+0.89%) |
May 22, 2018 | 146.28 | 148.65 | 146.12 | 147.65 | 3,313,180 | +1.56(+1.07%) |
May 21, 2018 | 146.62 | 147.30 | 145.61 | 146.08 | 3,089,193 | +0.14(+0.10%) |
May 18, 2018 | 146.12 | 146.80 | 144.61 | 145.94 | 4,079,670 | +1.37(+0.94%) |
May 17, 2018 | 143.47 | 145.22 | 142.82 | 144.57 | 2,737,588 | +0.70(+0.49%) |
May 16, 2018 | 141.84 | 144.52 | 141.24 | 143.87 | 3,013,000 | +2.30(+1.63%) |
May 15, 2018 | 143.60 | 144.01 | 140.55 | 141.57 | 5,467,920 | -2.97(-2.06%) |
May 14, 2018 | 143.02 | 146.06 | 142.15 | 144.54 | 4,103,230 | +1.70(+1.19%) |
May 11, 2018 | 139.96 | 143.22 | 139.67 | 142.84 | 4,553,517 | +2.56(+1.83%) |
May 10, 2018 | 139.86 | 140.87 | 139.12 | 140.28 | 3,587,672 | +0.93(+0.67%) |
May 09, 2018 | 138.58 | 140.08 | 137.26 | 139.35 | 3,483,308 | +0.95(+0.68%) |
May 08, 2018 | 138.67 | 140.06 | 137.59 | 138.41 | 4,793,586 | +0.35(+0.26%) |
May 07, 2018 | 138.48 | 139.59 | 137.59 | 138.06 | 3,866,370 | +0.07(+0.05%) |
May 04, 2018 | 136.33 | 139.24 | 135.72 | 137.99 | 4,175,486 | +1.31(+0.96%) |
May 03, 2018 | 139.06 | 139.93 | 136.40 | 136.68 | 5,055,474 | -2.50(-1.79%) |
May 02, 2018 | 139.07 | 140.53 | 138.25 | 139.18 | 4,973,720 | +0.12(+0.09%) |
May 01, 2018 | 141.41 | 142.93 | 137.99 | 139.06 | 5,842,470 | -4.27(-2.98%) |
Apr 30, 2018 | 146.15 | 146.83 | 143.22 | 143.33 | 4,393,031 | -2.45(-1.68%) |
Apr 27, 2018 | 143.69 | 146.15 | 143.64 | 145.78 | 2,951,842 | +1.72(+1.19%) |
Apr 26, 2018 | 144.10 | 145.14 | 141.12 | 144.06 | 4,482,278 | +0.44(+0.31%) |
Apr 25, 2018 | 142.66 | 144.12 | 139.93 | 143.62 | 5,713,865 | +2.37(+1.68%) |
Apr 24, 2018 | 144.21 | 144.38 | 140.08 | 141.24 | 5,343,225 | -2.23(-1.56%) |
Apr 23, 2018 | 140.98 | 145.37 | 140.68 | 143.48 | 4,343,782 | +2.55(+1.81%) |
Apr 20, 2018 | 142.19 | 142.50 | 140.12 | 140.93 | 3,601,571 | -1.12(-0.79%) |
Apr 19, 2018 | 143.32 | 144.08 | 141.12 | 142.06 | 2,762,558 | -1.79(-1.25%) |
Apr 18, 2018 | 143.44 | 144.71 | 143.30 | 143.85 | 2,684,967 | +0.19(+0.13%) |
Apr 17, 2018 | 142.11 | 144.28 | 140.95 | 143.66 | 3,997,575 | +2.88(+2.04%) |
Apr 16, 2018 | 141.91 | 142.22 | 140.53 | 140.78 | 3,233,704 | -0.08(-0.06%) |
Apr 13, 2018 | 141.38 | 141.64 | 140.30 | 140.86 | 3,233,723 | +0.38(+0.27%) |
Apr 12, 2018 | 141.85 | 143.03 | 140.44 | 140.49 | 4,225,850 | -1.14(-0.81%) |
Apr 11, 2018 | 141.13 | 142.99 | 140.96 | 141.63 | 3,135,491 | -0.59(-0.42%) |
Apr 10, 2018 | 140.38 | 142.84 | 139.74 | 142.22 | 3,540,012 | +2.88(+2.07%) |
Apr 09, 2018 | 138.99 | 142.07 | 138.00 | 139.34 | 4,694,467 | +1.22(+0.88%) |
Apr 06, 2018 | 140.35 | 141.06 | 136.53 | 138.12 | 4,562,323 | -3.17(-2.24%) |
Apr 05, 2018 | 142.93 | 143.29 | 140.46 | 141.29 | 3,345,441 | -1.25(-0.88%) |
Apr 04, 2018 | 136.50 | 143.16 | 136.26 | 142.54 | 4,621,867 | +4.35(+3.15%) |
Apr 03, 2018 | 137.16 | 139.01 | 135.61 | 138.19 | 4,107,297 | +1.78(+1.31%) |
Apr 02, 2018 | 139.58 | 140.12 | 134.15 | 136.40 | 5,794,252 | -3.64(-2.60%) |
Mar 29, 2018 | 140.04 | 140.04 | 140.04 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 140.76 | 141.70 | 138.34 | 140.03 | 5,533,876 | -0.57(-0.40%) |
Mar 27, 2018 | 144.71 | 144.87 | 139.50 | 140.59 | 4,824,511 | -3.32(-2.31%) |
Mar 26, 2018 | 141.93 | 144.47 | 139.74 | 143.91 | 5,133,541 | +4.73(+3.40%) |
Mar 23, 2018 | 145.04 | 147.19 | 139.11 | 139.18 | 5,514,035 | -5.46(-3.78%) |
Mar 22, 2018 | 147.80 | 148.48 | 144.58 | 144.64 | 4,325,263 | -4.53(-3.03%) |
Mar 21, 2018 | 149.04 | 151.18 | 149.01 | 149.17 | 3,081,251 | -0.36(-0.24%) |
Mar 20, 2018 | 150.38 | 151.16 | 148.82 | 149.53 | 3,143,425 | -0.43(-0.28%) |
Mar 19, 2018 | 153.85 | 154.38 | 148.41 | 149.96 | 4,833,302 | -4.67(-3.02%) |
Mar 16, 2018 | 155.87 | 156.28 | 153.80 | 154.63 | 20,546,832 | -1.24(-0.80%) |
Mar 15, 2018 | 156.12 | 156.80 | 154.36 | 155.87 | 4,042,239 | -0.67(-0.43%) |
Mar 14, 2018 | 157.05 | 158.23 | 155.91 | 156.55 | 4,398,600 | +0.67(+0.43%) |
Mar 13, 2018 | 155.75 | 156.76 | 154.95 | 155.87 | 5,737,162 | +0.37(+0.24%) |
Mar 12, 2018 | 155.67 | 156.40 | 154.70 | 155.50 | 8,487,851 | -1.48(-0.94%) |
Mar 09, 2018 | 154.44 | 157.21 | 153.06 | 156.98 | 6,907,363 | +3.24(+2.10%) |
Mar 08, 2018 | 154.35 | 154.76 | 152.39 | 153.75 | 11,109,255 | -0.30(-0.20%) |
Mar 07, 2018 | 153.13 | 154.05 | 8,533,487 | -2.32(-1.48%) | ||
Mar 06, 2018 | 154.60 | 157.43 | 153.56 | 156.37 | 22,455,534 | +0.18(+0.12%) |
Mar 05, 2018 | 152.01 | 156.64 | 151.97 | 156.18 | 18,488,410 | +4.15(+2.73%) |
Mar 02, 2018 | 148.73 | 152.63 | 148.72 | 152.04 | 23,270,112 | +1.47(+0.98%) |