Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 160.93 | 160.93 | 158.31 | 158.48 | 9,210 | -2.71(-1.68%) |
May 30, 2018 | 159.63 | 161.73 | 159.63 | 161.19 | 28,214 | +1.93(+1.21%) |
May 29, 2018 | 159.29 | 159.38 | 158.30 | 159.26 | 7,751 | -1.05(-0.65%) |
May 25, 2018 | 160.31 | 160.31 | 160.31 | 0 | +1.40(+0.88%) | |
May 24, 2018 | 158.93 | 159.12 | 157.91 | 158.91 | 9,641 | -0.06(-0.04%) |
May 23, 2018 | 159.22 | 159.28 | 158.30 | 158.97 | 7,929 | -0.40(-0.25%) |
May 22, 2018 | 160.48 | 160.48 | 159.37 | 159.37 | 11,265 | -0.77(-0.48%) |
May 21, 2018 | 159.97 | 160.54 | 159.76 | 160.14 | 14,529 | +0.84(+0.53%) |
May 18, 2018 | 159.02 | 159.64 | 158.77 | 159.30 | 13,569 | +0.13(+0.08%) |
May 17, 2018 | 157.96 | 159.36 | 157.87 | 159.17 | 24,237 | +1.12(+0.71%) |
May 16, 2018 | 156.96 | 158.41 | 156.93 | 158.05 | 39,830 | +1.46(+0.93%) |
May 15, 2018 | 156.90 | 157.14 | 156.47 | 156.58 | 24,830 | -0.96(-0.61%) |
May 14, 2018 | 156.75 | 157.76 | 156.75 | 157.54 | 10,200 | +1.13(+0.72%) |
May 11, 2018 | 155.22 | 156.56 | 153.47 | 156.41 | 33,871 | +1.89(+1.22%) |
May 10, 2018 | 152.93 | 154.68 | 152.93 | 154.51 | 7,702 | +2.06(+1.35%) |
May 09, 2018 | 152.54 | 152.65 | 151.30 | 152.46 | 31,534 | +0.14(+0.09%) |
May 08, 2018 | 152.86 | 152.98 | 151.96 | 152.32 | 10,430 | -0.82(-0.54%) |
May 07, 2018 | 153.68 | 154.05 | 152.76 | 153.14 | 51,975 | -0.35(-0.23%) |
May 04, 2018 | 152.28 | 154.11 | 151.56 | 153.50 | 12,079 | +0.95(+0.62%) |
May 03, 2018 | 152.49 | 152.76 | 150.17 | 152.55 | 10,879 | -0.69(-0.45%) |
May 02, 2018 | 152.41 | 154.26 | 152.41 | 153.24 | 185,174 | +0.42(+0.27%) |
May 01, 2018 | 151.97 | 152.93 | 151.80 | 152.82 | 206,244 | +0.78(+0.51%) |
Apr 30, 2018 | 154.36 | 154.36 | 152.04 | 152.04 | 23,608 | -1.87(-1.22%) |
Apr 27, 2018 | 152.19 | 154.03 | 152.19 | 153.91 | 24,756 | +1.73(+1.14%) |
Apr 26, 2018 | 152.64 | 152.78 | 152.04 | 152.18 | 8,438 | -0.88(-0.58%) |
Apr 25, 2018 | 151.77 | 153.48 | 151.24 | 153.06 | 18,779 | +1.13(+0.74%) |
Apr 24, 2018 | 152.72 | 153.31 | 151.11 | 151.93 | 142,551 | -0.42(-0.27%) |
Apr 23, 2018 | 152.38 | 152.56 | 151.71 | 152.35 | 10,508 | +0.10(+0.07%) |
Apr 20, 2018 | 152.89 | 152.89 | 151.80 | 152.24 | 21,315 | -0.73(-0.48%) |
Apr 19, 2018 | 153.63 | 153.92 | 152.73 | 152.98 | 9,533 | -0.84(-0.55%) |
Apr 18, 2018 | 153.22 | 154.46 | 153.21 | 153.82 | 11,167 | +0.86(+0.56%) |
Apr 17, 2018 | 152.28 | 153.03 | 152.28 | 152.96 | 10,085 | +2.15(+1.43%) |
Apr 16, 2018 | 149.52 | 151.38 | 149.16 | 150.81 | 13,458 | +2.26(+1.52%) |
Apr 13, 2018 | 149.20 | 149.20 | 148.24 | 148.54 | 9,445 | -0.55(-0.37%) |
Apr 12, 2018 | 148.03 | 149.22 | 148.03 | 149.09 | 47,330 | +1.63(+1.11%) |
Apr 11, 2018 | 147.62 | 148.02 | 147.28 | 147.46 | 2,601 | -1.01(-0.68%) |
Apr 10, 2018 | 147.90 | 148.88 | 147.90 | 148.47 | 6,457 | +1.16(+0.79%) |
Apr 09, 2018 | 148.07 | 148.91 | 147.31 | 147.31 | 25,267 | +0.10(+0.07%) |
Apr 06, 2018 | 149.04 | 149.36 | 146.46 | 147.21 | 53,723 | -2.94(-1.96%) |
Apr 05, 2018 | 149.17 | 150.49 | 149.12 | 150.15 | 42,605 | +1.10(+0.74%) |
Apr 04, 2018 | 145.37 | 149.07 | 145.37 | 149.05 | 8,164 | +2.05(+1.39%) |
Apr 03, 2018 | 145.29 | 147.13 | 145.29 | 147.00 | 4,920 | +2.64(+1.83%) |
Apr 02, 2018 | 146.25 | 146.25 | 143.35 | 144.36 | 12,328 | -2.02(-1.38%) |
Mar 29, 2018 | 146.38 | 146.38 | 146.38 | 0 | +0.57(+0.39%) | |
Mar 28, 2018 | 145.67 | 146.58 | 145.50 | 145.82 | 12,466 | +0.41(+0.28%) |
Mar 27, 2018 | 146.93 | 147.48 | 144.86 | 145.41 | 17,644 | -1.51(-1.03%) |
Mar 26, 2018 | 145.91 | 146.92 | 144.89 | 146.92 | 6,345 | +2.10(+1.45%) |
Mar 23, 2018 | 146.84 | 147.46 | 144.75 | 144.83 | 12,103 | -1.76(-1.20%) |
Mar 22, 2018 | 148.41 | 149.46 | 146.59 | 146.59 | 11,659 | -2.75(-1.84%) |
Mar 21, 2018 | 149.69 | 150.62 | 149.34 | 149.34 | 9,515 | -0.23(-0.15%) |
Mar 20, 2018 | 149.04 | 149.91 | 148.49 | 149.57 | 6,373 | -0.33(-0.22%) |
Mar 19, 2018 | 150.90 | 151.04 | 149.07 | 149.90 | 10,824 | -1.56(-1.03%) |
Mar 16, 2018 | 151.85 | 152.50 | 151.36 | 151.47 | 3,660 | -0.10(-0.07%) |
Mar 15, 2018 | 151.13 | 151.93 | 151.13 | 151.57 | 4,250 | +0.62(+0.41%) |
Mar 14, 2018 | 151.93 | 152.21 | 150.69 | 150.95 | 7,052 | -0.53(-0.35%) |
Mar 13, 2018 | 152.23 | 152.37 | 151.33 | 151.48 | 8,701 | -0.86(-0.57%) |
Mar 12, 2018 | 153.58 | 153.58 | 152.18 | 152.34 | 10,592 | -1.07(-0.69%) |
Mar 09, 2018 | 152.18 | 153.45 | 152.12 | 153.40 | 15,002 | +1.66(+1.09%) |
Mar 08, 2018 | 153.04 | 153.21 | 151.38 | 151.74 | 12,330 | -0.69(-0.46%) |
Mar 07, 2018 | 152.44 | 152.44 | 6,201 | +0.89(+0.59%) | ||
Mar 06, 2018 | 151.52 | 151.76 | 150.28 | 151.55 | 6,098 | +0.23(+0.15%) |
Mar 05, 2018 | 148.82 | 151.32 | 148.70 | 151.32 | 7,582 | +0.95(+0.63%) |
Mar 02, 2018 | 147.29 | 150.47 | 147.22 | 150.37 | 8,473 | +2.32(+1.56%) |