Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.34 | 153.00 | 150.43 | 150.47 | 603,147 | -1.38(-0.91%) |
May 30, 2018 | 152.27 | 154.19 | 151.81 | 151.85 | 284,334 | -0.34(-0.22%) |
May 29, 2018 | 152.61 | 155.72 | 150.70 | 152.19 | 423,082 | -1.00(-0.65%) |
May 25, 2018 | 153.19 | 153.19 | 153.19 | 0 | -0.26(-0.17%) | |
May 24, 2018 | 153.76 | 155.38 | 153.11 | 153.45 | 414,479 | -0.15(-0.10%) |
May 23, 2018 | 153.10 | 154.56 | 152.91 | 153.60 | 396,374 | -0.03(-0.02%) |
May 22, 2018 | 155.00 | 157.85 | 152.99 | 153.63 | 581,982 | +0.38(+0.25%) |
May 21, 2018 | 151.16 | 153.48 | 151.00 | 153.25 | 428,336 | +3.24(+2.16%) |
May 18, 2018 | 149.50 | 150.55 | 148.65 | 150.01 | 229,379 | +0.58(+0.39%) |
May 17, 2018 | 148.48 | 149.51 | 147.46 | 149.43 | 288,005 | +0.84(+0.57%) |
May 16, 2018 | 148.92 | 151.66 | 147.01 | 148.59 | 420,008 | -0.43(-0.29%) |
May 15, 2018 | 147.66 | 149.79 | 147.31 | 149.02 | 339,745 | -0.14(-0.09%) |
May 14, 2018 | 151.95 | 153.48 | 148.01 | 149.16 | 433,725 | -1.80(-1.19%) |
May 11, 2018 | 150.33 | 151.13 | 149.19 | 150.96 | 264,188 | +0.62(+0.41%) |
May 10, 2018 | 150.86 | 152.92 | 149.55 | 150.34 | 365,015 | -0.51(-0.34%) |
May 09, 2018 | 153.81 | 154.26 | 150.66 | 150.85 | 488,564 | -1.91(-1.25%) |
May 08, 2018 | 148.00 | 154.00 | 147.90 | 152.76 | 1,495,986 | +6.01(+4.10%) |
May 07, 2018 | 153.30 | 158.24 | 144.17 | 146.75 | 4,416,811 | +20.67(+16.39%) |
May 04, 2018 | 124.84 | 127.45 | 124.84 | 126.08 | 686,327 | +0.94(+0.75%) |
May 03, 2018 | 126.18 | 127.51 | 123.42 | 125.14 | 447,816 | -1.75(-1.38%) |
May 02, 2018 | 125.44 | 127.48 | 124.69 | 126.89 | 561,815 | +0.50(+0.40%) |
May 01, 2018 | 122.79 | 126.81 | 122.53 | 126.39 | 816,972 | +3.92(+3.20%) |
Apr 30, 2018 | 128.29 | 128.29 | 120.03 | 122.47 | 1,329,041 | -4.98(-3.91%) |
Apr 27, 2018 | 131.00 | 133.00 | 123.36 | 127.45 | 2,139,822 | -15.57(-10.89%) |
Apr 26, 2018 | 143.41 | 144.49 | 141.33 | 143.02 | 419,708 | +0.55(+0.39%) |
Apr 25, 2018 | 144.34 | 144.34 | 139.75 | 142.47 | 562,560 | -1.60(-1.11%) |
Apr 24, 2018 | 144.59 | 147.78 | 142.50 | 144.07 | 458,926 | +0.82(+0.57%) |
Apr 23, 2018 | 146.63 | 146.81 | 141.92 | 143.25 | 333,522 | -2.82(-1.93%) |
Apr 20, 2018 | 147.00 | 148.72 | 145.75 | 146.07 | 340,270 | +0.01(+0.01%) |
Apr 19, 2018 | 146.29 | 146.58 | 144.56 | 146.06 | 220,488 | -0.97(-0.66%) |
Apr 18, 2018 | 147.13 | 148.61 | 146.49 | 147.03 | 238,212 | +0.27(+0.18%) |
Apr 17, 2018 | 145.01 | 146.99 | 145.01 | 146.76 | 138,800 | +2.64(+1.83%) |
Apr 16, 2018 | 142.59 | 145.41 | 142.03 | 144.12 | 170,874 | +1.92(+1.35%) |
Apr 13, 2018 | 144.68 | 144.68 | 141.14 | 142.20 | 144,151 | -2.18(-1.51%) |
Apr 12, 2018 | 144.17 | 145.22 | 142.91 | 144.38 | 308,672 | +1.01(+0.70%) |
Apr 11, 2018 | 139.06 | 144.10 | 138.38 | 143.37 | 369,223 | +4.46(+3.21%) |
Apr 10, 2018 | 139.47 | 140.40 | 137.68 | 138.91 | 933,305 | +1.42(+1.03%) |
Apr 09, 2018 | 140.05 | 140.83 | 137.45 | 137.49 | 262,589 | -1.29(-0.93%) |
Apr 06, 2018 | 143.54 | 143.54 | 138.21 | 138.78 | 204,593 | -5.61(-3.89%) |
Apr 05, 2018 | 142.06 | 145.32 | 141.12 | 144.39 | 534,988 | +2.79(+1.97%) |
Apr 04, 2018 | 136.33 | 142.16 | 134.12 | 141.60 | 536,317 | +3.71(+2.69%) |
Apr 03, 2018 | 138.62 | 140.25 | 135.70 | 137.89 | 309,477 | +0.27(+0.20%) |
Apr 02, 2018 | 142.45 | 142.80 | 133.60 | 137.62 | 573,369 | -5.41(-3.78%) |
Mar 29, 2018 | 143.03 | 143.03 | 143.03 | 0 | +2.27(+1.61%) | |
Mar 28, 2018 | 140.84 | 142.65 | 139.22 | 140.76 | 2,044,750 | -0.16(-0.11%) |
Mar 27, 2018 | 143.64 | 144.48 | 140.08 | 140.92 | 435,152 | -1.78(-1.25%) |
Mar 26, 2018 | 141.00 | 143.83 | 140.89 | 142.70 | 571,456 | +3.44(+2.47%) |
Mar 23, 2018 | 141.97 | 143.62 | 139.04 | 139.26 | 216,826 | -2.30(-1.62%) |
Mar 22, 2018 | 144.16 | 146.73 | 141.26 | 141.56 | 265,541 | -4.12(-2.83%) |
Mar 21, 2018 | 143.22 | 146.20 | 143.22 | 145.68 | 206,214 | +2.67(+1.87%) |
Mar 20, 2018 | 144.73 | 144.73 | 141.60 | 143.01 | 268,112 | -1.60(-1.11%) |
Mar 19, 2018 | 142.22 | 144.92 | 141.11 | 144.61 | 281,816 | +1.61(+1.13%) |
Mar 16, 2018 | 145.16 | 145.91 | 141.04 | 143.00 | 498,513 | -1.83(-1.26%) |
Mar 15, 2018 | 146.29 | 148.68 | 143.99 | 144.83 | 356,201 | -0.79(-0.54%) |
Mar 14, 2018 | 146.15 | 147.02 | 142.84 | 145.62 | 489,525 | -0.39(-0.27%) |
Mar 13, 2018 | 149.07 | 149.67 | 145.50 | 146.01 | 268,961 | -3.06(-2.05%) |
Mar 12, 2018 | 147.80 | 149.45 | 146.71 | 149.07 | 297,923 | +1.22(+0.83%) |
Mar 09, 2018 | 145.71 | 148.98 | 145.08 | 147.85 | 484,455 | +3.00(+2.07%) |
Mar 08, 2018 | 142.99 | 145.36 | 142.46 | 144.85 | 343,519 | +2.27(+1.59%) |
Mar 07, 2018 | 143.91 | 142.58 | 339,964 | +2.09(+1.49%) | ||
Mar 06, 2018 | 141.33 | 142.26 | 139.51 | 140.49 | 427,448 | -1.26(-0.89%) |
Mar 05, 2018 | 137.97 | 142.73 | 137.97 | 141.75 | 511,891 | +2.69(+1.93%) |
Mar 02, 2018 | 134.80 | 139.69 | 134.55 | 139.06 | 354,995 | +1.57(+1.14%) |