Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.68 | 162.85 | 161.02 | 162.15 | 5,568,357 | -0.47(-0.29%) |
May 30, 2018 | 160.65 | 163.23 | 159.94 | 162.62 | 4,574,404 | +2.71(+1.70%) |
May 29, 2018 | 160.38 | 161.49 | 159.26 | 159.90 | 5,467,042 | -1.60(-0.99%) |
May 25, 2018 | 161.50 | 161.50 | 161.50 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 161.45 | 161.99 | 159.62 | 161.76 | 4,559,811 | +0.41(+0.26%) |
May 23, 2018 | 161.72 | 161.91 | 159.89 | 161.35 | 8,546,418 | -0.17(-0.11%) |
May 22, 2018 | 164.28 | 164.90 | 161.22 | 161.52 | 5,305,183 | -2.52(-1.54%) |
May 21, 2018 | 162.67 | 164.81 | 162.50 | 164.04 | 4,798,434 | +2.05(+1.26%) |
May 18, 2018 | 160.55 | 162.68 | 160.38 | 162.00 | 5,435,158 | +1.81(+1.13%) |
May 17, 2018 | 160.98 | 161.79 | 159.79 | 160.19 | 4,890,597 | -0.91(-0.56%) |
May 16, 2018 | 163.60 | 163.60 | 160.68 | 161.10 | 5,834,794 | -1.38(-0.85%) |
May 15, 2018 | 163.79 | 163.96 | 160.85 | 162.48 | 11,737,811 | -2.68(-1.62%) |
May 14, 2018 | 165.52 | 165.65 | 164.10 | 165.16 | 8,130,811 | +0.67(+0.40%) |
May 11, 2018 | 162.18 | 164.92 | 161.94 | 164.49 | 6,195,529 | +2.72(+1.68%) |
May 10, 2018 | 160.74 | 162.47 | 160.66 | 161.77 | 4,453,797 | +0.69(+0.43%) |
May 09, 2018 | 159.93 | 161.20 | 158.67 | 161.08 | 3,924,650 | +1.14(+0.71%) |
May 08, 2018 | 158.56 | 160.16 | 157.74 | 159.94 | 4,822,233 | +1.28(+0.81%) |
May 07, 2018 | 160.25 | 160.34 | 157.89 | 158.66 | 4,146,986 | -1.27(-0.79%) |
May 04, 2018 | 157.96 | 161.07 | 157.17 | 159.93 | 4,507,663 | +1.59(+1.00%) |
May 03, 2018 | 159.79 | 159.82 | 156.62 | 158.34 | 4,770,909 | -2.35(-1.46%) |
May 02, 2018 | 159.46 | 161.74 | 158.82 | 160.69 | 4,473,283 | +1.11(+0.69%) |
May 01, 2018 | 159.67 | 159.67 | 156.79 | 159.58 | 3,961,248 | -0.15(-0.09%) |
Apr 30, 2018 | 161.62 | 162.32 | 159.73 | 159.73 | 4,828,137 | -1.44(-0.89%) |
Apr 27, 2018 | 160.33 | 161.67 | 158.93 | 161.17 | 5,070,220 | +0.64(+0.40%) |
Apr 26, 2018 | 154.25 | 160.71 | 153.92 | 160.53 | 10,159,856 | +7.20(+4.70%) |
Apr 25, 2018 | 152.19 | 153.91 | 150.87 | 153.33 | 6,464,187 | +0.98(+0.64%) |
Apr 24, 2018 | 154.98 | 155.58 | 151.30 | 152.35 | 5,130,956 | -1.21(-0.79%) |
Apr 23, 2018 | 153.53 | 154.18 | 152.24 | 153.56 | 3,455,090 | +0.56(+0.37%) |
Apr 20, 2018 | 153.72 | 154.62 | 152.40 | 153.00 | 5,794,695 | -0.06(-0.04%) |
Apr 19, 2018 | 155.15 | 155.32 | 151.93 | 153.06 | 6,255,774 | -2.39(-1.54%) |
Apr 18, 2018 | 151.26 | 155.80 | 151.25 | 155.45 | 6,777,532 | +4.27(+2.82%) |
Apr 17, 2018 | 151.92 | 152.33 | 150.48 | 151.18 | 3,594,021 | +0.41(+0.28%) |
Apr 16, 2018 | 150.59 | 151.78 | 149.81 | 150.77 | 4,088,514 | +1.41(+0.94%) |
Apr 13, 2018 | 150.82 | 151.70 | 148.86 | 149.36 | 4,987,853 | -0.48(-0.32%) |
Apr 12, 2018 | 149.80 | 150.60 | 149.44 | 149.84 | 3,928,787 | +0.43(+0.29%) |
Apr 11, 2018 | 148.67 | 151.31 | 148.49 | 149.41 | 4,890,531 | -0.54(-0.36%) |
Apr 10, 2018 | 150.42 | 150.56 | 148.87 | 149.96 | 5,567,464 | +0.85(+0.57%) |
Apr 09, 2018 | 151.31 | 151.56 | 148.99 | 149.11 | 5,876,405 | -1.68(-1.11%) |
Apr 06, 2018 | 153.84 | 154.30 | 149.83 | 150.78 | 6,058,862 | -4.05(-2.61%) |
Apr 05, 2018 | 153.85 | 155.62 | 153.26 | 154.83 | 4,255,834 | +1.46(+0.95%) |
Apr 04, 2018 | 147.63 | 153.72 | 147.30 | 153.37 | 5,503,513 | +3.18(+2.12%) |
Apr 03, 2018 | 149.34 | 151.21 | 149.04 | 150.19 | 6,112,245 | +0.74(+0.50%) |
Apr 02, 2018 | 153.12 | 153.59 | 147.30 | 149.44 | 8,363,814 | -4.62(-3.00%) |
Mar 29, 2018 | 154.06 | 154.06 | 154.06 | 0 | +3.01(+1.99%) | |
Mar 28, 2018 | 151.47 | 153.45 | 150.33 | 151.05 | 4,995,942 | +0.07(+0.05%) |
Mar 27, 2018 | 153.32 | 154.48 | 150.05 | 150.98 | 5,451,850 | -1.47(-0.96%) |
Mar 26, 2018 | 150.49 | 152.82 | 149.98 | 152.45 | 8,472,623 | +3.96(+2.67%) |
Mar 23, 2018 | 152.33 | 153.47 | 148.29 | 148.49 | 6,966,278 | -3.02(-1.99%) |
Mar 22, 2018 | 153.35 | 154.34 | 151.33 | 151.51 | 6,076,516 | -2.36(-1.53%) |
Mar 21, 2018 | 154.16 | 155.70 | 153.58 | 153.87 | 4,040,890 | -0.12(-0.08%) |
Mar 20, 2018 | 153.54 | 154.62 | 153.13 | 153.99 | 4,799,286 | +0.92(+0.60%) |
Mar 19, 2018 | 154.41 | 154.99 | 152.12 | 153.07 | 5,488,856 | -1.61(-1.04%) |
Mar 16, 2018 | 154.22 | 155.93 | 153.83 | 154.68 | 9,730,978 | +0.77(+0.50%) |
Mar 15, 2018 | 153.59 | 155.46 | 152.75 | 153.91 | 4,554,457 | +0.57(+0.37%) |
Mar 14, 2018 | 154.80 | 155.29 | 152.03 | 153.34 | 5,242,251 | -0.81(-0.53%) |
Mar 13, 2018 | 155.23 | 156.40 | 153.73 | 154.16 | 7,089,691 | -1.17(-0.76%) |
Mar 12, 2018 | 157.68 | 158.23 | 155.19 | 155.33 | 5,775,685 | -2.12(-1.35%) |
Mar 09, 2018 | 154.72 | 157.52 | 153.78 | 157.45 | 5,179,897 | +3.65(+2.37%) |
Mar 08, 2018 | 155.10 | 155.56 | 152.76 | 153.80 | 5,492,894 | -0.55(-0.36%) |
Mar 07, 2018 | 155.58 | 152.83 | 154.35 | 5,550,989 | -1.75(-1.12%) | |
Mar 06, 2018 | 157.06 | 157.06 | 154.28 | 156.11 | 6,166,803 | -0.09(-0.06%) |
Mar 05, 2018 | 152.86 | 156.64 | 152.72 | 156.19 | 6,686,982 | +2.82(+1.84%) |
Mar 02, 2018 | 152.74 | 154.00 | 151.55 | 153.38 | 6,598,499 | -1.01(-0.66%) |