Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 157.28 | 157.55 | 155.81 | 156.58 | 6,616,715 | -1.15(-0.73%) |
May 30, 2018 | 156.47 | 158.29 | 156.16 | 157.73 | 2,699,439 | +2.33(+1.50%) |
May 29, 2018 | 157.19 | 157.59 | 154.89 | 155.40 | 2,955,806 | -2.61(-1.65%) |
May 25, 2018 | 158.01 | 158.01 | 158.01 | 0 | -0.30(-0.19%) | |
May 24, 2018 | 157.85 | 158.92 | 156.34 | 158.31 | 2,588,395 | +0.59(+0.37%) |
May 23, 2018 | 156.98 | 157.82 | 156.05 | 157.72 | 3,448,467 | -0.24(-0.15%) |
May 22, 2018 | 160.33 | 160.45 | 157.77 | 157.96 | 2,914,651 | -2.22(-1.38%) |
May 21, 2018 | 159.18 | 161.10 | 158.78 | 160.18 | 2,678,561 | +2.22(+1.41%) |
May 18, 2018 | 159.00 | 159.38 | 157.55 | 157.95 | 3,685,213 | -1.11(-0.70%) |
May 17, 2018 | 158.20 | 159.89 | 157.74 | 159.06 | 2,854,021 | +1.20(+0.76%) |
May 16, 2018 | 158.11 | 158.52 | 156.95 | 157.87 | 3,694,150 | -1.73(-1.09%) |
May 15, 2018 | 161.61 | 162.09 | 158.99 | 159.60 | 2,865,045 | -2.64(-1.63%) |
May 14, 2018 | 162.17 | 162.46 | 161.38 | 162.24 | 4,294,169 | +0.47(+0.29%) |
May 11, 2018 | 161.44 | 161.93 | 160.59 | 161.77 | 4,002,193 | +0.10(+0.06%) |
May 10, 2018 | 159.76 | 162.18 | 159.59 | 161.67 | 3,425,299 | +1.27(+0.79%) |
May 09, 2018 | 159.30 | 161.43 | 158.78 | 160.40 | 4,262,794 | +1.32(+0.83%) |
May 08, 2018 | 157.70 | 159.36 | 157.35 | 159.07 | 4,151,499 | +1.17(+0.74%) |
May 07, 2018 | 157.75 | 158.49 | 157.37 | 157.91 | 3,633,602 | +0.71(+0.45%) |
May 04, 2018 | 153.81 | 157.64 | 153.02 | 157.19 | 3,895,692 | +2.90(+1.88%) |
May 03, 2018 | 153.38 | 155.10 | 151.67 | 154.29 | 4,344,807 | +0.93(+0.61%) |
May 02, 2018 | 153.88 | 154.87 | 152.98 | 153.36 | 5,095,205 | -0.41(-0.27%) |
May 01, 2018 | 152.99 | 154.18 | 150.95 | 153.77 | 5,973,985 | +0.50(+0.32%) |
Apr 30, 2018 | 155.30 | 156.39 | 153.11 | 153.28 | 5,084,020 | -1.36(-0.88%) |
Apr 27, 2018 | 155.15 | 155.42 | 153.28 | 154.64 | 4,254,623 | -0.77(-0.49%) |
Apr 26, 2018 | 156.66 | 157.41 | 154.68 | 155.41 | 5,230,345 | -1.38(-0.88%) |
Apr 25, 2018 | 158.57 | 159.08 | 155.34 | 156.78 | 7,869,853 | -1.81(-1.14%) |
Apr 24, 2018 | 162.82 | 162.82 | 155.25 | 158.59 | 14,801,335 | -11.63(-6.83%) |
Apr 23, 2018 | 171.91 | 172.47 | 169.33 | 170.22 | 3,196,656 | -1.47(-0.86%) |
Apr 20, 2018 | 172.22 | 173.69 | 170.90 | 171.69 | 3,340,931 | -0.87(-0.50%) |
Apr 19, 2018 | 171.92 | 172.92 | 171.13 | 172.56 | 1,842,897 | -0.53(-0.31%) |
Apr 18, 2018 | 173.78 | 174.27 | 172.81 | 173.09 | 2,028,225 | -0.45(-0.26%) |
Apr 17, 2018 | 172.80 | 174.80 | 172.48 | 173.54 | 2,350,698 | +1.88(+1.10%) |
Apr 16, 2018 | 171.26 | 172.89 | 170.78 | 171.66 | 2,613,217 | +1.72(+1.01%) |
Apr 13, 2018 | 171.96 | 172.43 | 169.10 | 169.94 | 2,580,271 | -0.71(-0.42%) |
Apr 12, 2018 | 170.09 | 171.64 | 169.57 | 170.65 | 2,907,894 | +1.65(+0.98%) |
Apr 11, 2018 | 168.90 | 170.23 | 168.34 | 169.00 | 2,307,775 | -2.09(-1.22%) |
Apr 10, 2018 | 169.78 | 172.45 | 169.71 | 171.09 | 3,649,059 | +3.29(+1.96%) |
Apr 09, 2018 | 168.54 | 170.99 | 167.48 | 167.80 | 2,772,425 | +0.44(+0.26%) |
Apr 06, 2018 | 171.42 | 172.56 | 166.37 | 167.36 | 3,175,550 | -5.06(-2.94%) |
Apr 05, 2018 | 172.40 | 173.71 | 170.76 | 172.42 | 3,652,389 | +0.88(+0.51%) |
Apr 04, 2018 | 167.47 | 171.83 | 166.47 | 171.55 | 3,156,477 | +0.97(+0.57%) |
Apr 03, 2018 | 167.95 | 170.68 | 166.32 | 170.58 | 3,813,230 | +2.93(+1.75%) |
Apr 02, 2018 | 171.93 | 172.46 | 165.16 | 167.65 | 4,871,056 | -5.44(-3.14%) |
Mar 29, 2018 | 173.09 | 173.09 | 173.09 | 0 | +2.35(+1.38%) | |
Mar 28, 2018 | 171.28 | 173.20 | 169.46 | 170.74 | 3,199,578 | +0.53(+0.31%) |
Mar 27, 2018 | 174.27 | 174.94 | 169.31 | 170.21 | 3,419,983 | -3.45(-1.98%) |
Mar 26, 2018 | 171.78 | 174.10 | 169.67 | 173.66 | 4,532,649 | +3.85(+2.27%) |
Mar 23, 2018 | 176.23 | 176.84 | 169.74 | 169.81 | 5,353,412 | -6.16(-3.50%) |
Mar 22, 2018 | 182.96 | 183.03 | 175.68 | 175.97 | 5,446,535 | -8.65(-4.69%) |
Mar 21, 2018 | 183.72 | 187.05 | 183.18 | 184.62 | 2,014,282 | +1.33(+0.73%) |
Mar 20, 2018 | 183.03 | 184.82 | 182.60 | 183.29 | 2,191,466 | +0.70(+0.38%) |
Mar 19, 2018 | 186.09 | 186.35 | 181.56 | 182.59 | 3,324,879 | -4.46(-2.39%) |
Mar 16, 2018 | 185.82 | 187.80 | 185.82 | 187.05 | 6,161,135 | +1.06(+0.57%) |
Mar 15, 2018 | 185.47 | 187.73 | 184.67 | 185.98 | 2,245,428 | +1.25(+0.67%) |
Mar 14, 2018 | 188.29 | 188.70 | 184.39 | 184.74 | 2,840,468 | -2.59(-1.38%) |
Mar 13, 2018 | 189.95 | 191.58 | 186.79 | 187.32 | 2,548,977 | -1.76(-0.93%) |
Mar 12, 2018 | 190.90 | 191.68 | 188.69 | 189.08 | 2,728,308 | -1.22(-0.64%) |
Mar 09, 2018 | 187.66 | 190.32 | 186.22 | 190.30 | 2,334,655 | +3.95(+2.12%) |
Mar 08, 2018 | 186.36 | 187.42 | 184.60 | 186.35 | 2,432,299 | +0.61(+0.33%) |
Mar 07, 2018 | 186.26 | 185.75 | 2,806,367 | +1.51(+0.82%) | ||
Mar 06, 2018 | 184.55 | 186.02 | 181.99 | 184.24 | 2,648,520 | +0.67(+0.36%) |
Mar 05, 2018 | 181.35 | 184.28 | 180.19 | 183.57 | 2,834,494 | +1.92(+1.06%) |
Mar 02, 2018 | 181.16 | 182.36 | 178.46 | 181.65 | 3,694,147 | -0.77(-0.42%) |