Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 150.32 | 150.85 | 148.71 | 149.75 | 6,293,950 | -0.52(-0.34%) |
May 30, 2018 | 148.64 | 151.55 | 148.40 | 150.26 | 4,101,326 | +2.34(+1.58%) |
May 29, 2018 | 147.55 | 148.71 | 146.54 | 147.93 | 2,857,219 | -0.67(-0.45%) |
May 25, 2018 | 148.59 | 148.59 | 148.59 | 0 | +0.23(+0.16%) | |
May 24, 2018 | 150.06 | 150.28 | 147.55 | 148.36 | 2,862,159 | -1.65(-1.10%) |
May 23, 2018 | 147.66 | 150.05 | 147.28 | 150.01 | 2,689,226 | +1.32(+0.89%) |
May 22, 2018 | 147.32 | 149.70 | 147.15 | 148.69 | 3,289,814 | +1.57(+1.07%) |
May 21, 2018 | 147.66 | 148.34 | 146.64 | 147.12 | 3,067,407 | +0.14(+0.10%) |
May 18, 2018 | 147.15 | 147.84 | 145.64 | 146.98 | 4,050,899 | +1.38(+0.95%) |
May 17, 2018 | 144.49 | 146.25 | 143.84 | 145.60 | 2,718,282 | +0.71(+0.49%) |
May 16, 2018 | 142.85 | 145.54 | 142.24 | 144.89 | 2,991,751 | +2.32(+1.63%) |
May 15, 2018 | 144.62 | 145.03 | 141.55 | 142.58 | 5,429,358 | -3.00(-2.06%) |
May 14, 2018 | 144.03 | 147.09 | 143.16 | 145.57 | 4,074,293 | +1.71(+1.19%) |
May 11, 2018 | 140.96 | 144.24 | 140.66 | 143.86 | 4,521,404 | +2.58(+1.83%) |
May 10, 2018 | 140.85 | 141.87 | 140.11 | 141.28 | 3,562,370 | +0.93(+0.67%) |
May 09, 2018 | 139.56 | 141.08 | 138.23 | 140.34 | 3,458,742 | +0.95(+0.68%) |
May 08, 2018 | 139.66 | 141.05 | 138.57 | 139.39 | 4,759,780 | +0.36(+0.26%) |
May 07, 2018 | 139.47 | 140.58 | 138.57 | 139.03 | 3,839,103 | +0.07(+0.05%) |
May 04, 2018 | 137.30 | 140.23 | 136.69 | 138.97 | 4,146,039 | +1.31(+0.96%) |
May 03, 2018 | 140.04 | 140.92 | 137.37 | 137.65 | 5,019,821 | -2.52(-1.79%) |
May 02, 2018 | 140.06 | 141.53 | 139.23 | 140.17 | 4,938,643 | +0.12(+0.09%) |
May 01, 2018 | 142.42 | 143.94 | 138.97 | 140.04 | 5,801,266 | -4.30(-2.98%) |
Apr 30, 2018 | 147.18 | 147.87 | 144.24 | 144.35 | 4,362,050 | -2.47(-1.68%) |
Apr 27, 2018 | 144.71 | 147.19 | 144.66 | 146.81 | 2,931,025 | +1.73(+1.19%) |
Apr 26, 2018 | 145.12 | 146.17 | 142.12 | 145.08 | 4,450,668 | +0.45(+0.31%) |
Apr 25, 2018 | 143.67 | 145.14 | 140.92 | 144.64 | 5,673,568 | +2.39(+1.68%) |
Apr 24, 2018 | 145.23 | 145.41 | 141.08 | 142.25 | 5,305,543 | -2.25(-1.56%) |
Apr 23, 2018 | 141.98 | 146.41 | 141.67 | 144.50 | 4,313,148 | +2.56(+1.81%) |
Apr 20, 2018 | 143.21 | 143.51 | 141.11 | 141.93 | 3,576,172 | -1.13(-0.79%) |
Apr 19, 2018 | 144.34 | 145.11 | 142.12 | 143.06 | 2,743,075 | -1.80(-1.25%) |
Apr 18, 2018 | 144.45 | 145.74 | 144.31 | 144.87 | 2,666,031 | +0.19(+0.13%) |
Apr 17, 2018 | 143.12 | 145.30 | 141.95 | 144.68 | 3,969,382 | +2.89(+2.04%) |
Apr 16, 2018 | 142.91 | 143.23 | 141.53 | 141.78 | 3,210,898 | -0.08(-0.06%) |
Apr 13, 2018 | 142.39 | 142.64 | 141.29 | 141.87 | 3,210,918 | +0.38(+0.27%) |
Apr 12, 2018 | 142.86 | 144.04 | 141.43 | 141.48 | 4,196,047 | -1.15(-0.81%) |
Apr 11, 2018 | 142.13 | 144.01 | 141.96 | 142.63 | 3,113,378 | -0.60(-0.42%) |
Apr 10, 2018 | 141.38 | 143.85 | 140.73 | 143.23 | 3,515,046 | +2.90(+2.07%) |
Apr 09, 2018 | 139.98 | 143.08 | 138.98 | 140.33 | 4,661,360 | +1.22(+0.88%) |
Apr 06, 2018 | 141.35 | 142.06 | 137.50 | 139.10 | 4,530,148 | -3.19(-2.24%) |
Apr 05, 2018 | 143.95 | 144.31 | 141.46 | 142.29 | 3,321,848 | -1.26(-0.88%) |
Apr 04, 2018 | 137.47 | 144.17 | 137.23 | 143.55 | 4,589,272 | +4.38(+3.15%) |
Apr 03, 2018 | 138.13 | 140.00 | 136.57 | 139.17 | 4,078,331 | +1.80(+1.31%) |
Apr 02, 2018 | 140.57 | 141.12 | 135.11 | 137.37 | 5,753,389 | -3.66(-2.60%) |
Mar 29, 2018 | 141.04 | 141.04 | 141.04 | 0 | +0.02(+0.01%) | |
Mar 28, 2018 | 141.76 | 142.71 | 139.32 | 141.02 | 5,494,849 | -0.57(-0.40%) |
Mar 27, 2018 | 145.74 | 145.90 | 140.49 | 141.59 | 4,790,487 | -3.34(-2.31%) |
Mar 26, 2018 | 142.94 | 145.50 | 140.73 | 144.93 | 5,097,338 | +4.76(+3.40%) |
Mar 23, 2018 | 146.08 | 148.24 | 140.10 | 140.17 | 5,475,148 | -5.50(-3.78%) |
Mar 22, 2018 | 148.85 | 149.53 | 145.60 | 145.67 | 4,294,759 | -4.56(-3.03%) |
Mar 21, 2018 | 150.10 | 152.25 | 150.07 | 150.23 | 3,059,521 | -0.36(-0.24%) |
Mar 20, 2018 | 151.44 | 152.24 | 149.88 | 150.59 | 3,121,257 | -0.43(-0.28%) |
Mar 19, 2018 | 154.94 | 155.47 | 149.46 | 151.02 | 4,799,215 | -4.71(-3.02%) |
Mar 16, 2018 | 156.98 | 157.39 | 154.89 | 155.73 | 20,401,928 | -1.25(-0.80%) |
Mar 15, 2018 | 157.23 | 157.91 | 155.46 | 156.98 | 4,013,731 | -0.68(-0.43%) |
Mar 14, 2018 | 158.16 | 159.35 | 157.02 | 157.66 | 4,367,580 | +0.68(+0.43%) |
Mar 13, 2018 | 156.85 | 157.87 | 156.05 | 156.98 | 5,696,702 | +0.37(+0.24%) |
Mar 12, 2018 | 156.77 | 157.51 | 155.80 | 156.61 | 8,427,992 | -1.49(-0.94%) |
Mar 09, 2018 | 155.53 | 158.33 | 154.14 | 158.10 | 6,858,650 | +3.26(+2.10%) |
Mar 08, 2018 | 155.45 | 155.86 | 153.47 | 154.84 | 11,030,908 | -0.31(-0.20%) |
Mar 07, 2018 | 154.22 | 155.14 | 8,473,306 | -2.33(-1.48%) | ||
Mar 06, 2018 | 155.70 | 158.54 | 154.65 | 157.48 | 22,297,168 | +0.18(+0.12%) |
Mar 05, 2018 | 153.09 | 157.76 | 153.05 | 157.29 | 18,358,022 | +4.18(+2.73%) |
Mar 02, 2018 | 149.79 | 153.71 | 149.78 | 153.12 | 23,106,002 | +1.48(+0.98%) |