Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 154.51 | 159.18 | 153.80 | 158.72 | 2,843,916 | +4.46(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.13 | 154.26 | 2,234,796 | +0.39(+0.25%) |
May 29, 2018 | 155.40 | 156.14 | 153.54 | 153.87 | 1,287,016 | -2.69(-1.72%) |
May 25, 2018 | 156.56 | 156.56 | 156.56 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.34 | 157.79 | 155.61 | 157.28 | 597,498 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.65 | 153.00 | 156.78 | 1,025,624 | +3.39(+2.21%) |
May 22, 2018 | 154.16 | 154.64 | 152.70 | 153.39 | 897,280 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.07 | 153.31 | 723,954 | -0.56(-0.37%) |
May 18, 2018 | 154.25 | 154.65 | 152.73 | 153.87 | 611,917 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.81 | 154.99 | 1,046,125 | +1.02(+0.66%) |
May 16, 2018 | 153.76 | 155.38 | 152.81 | 153.97 | 765,646 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.79 | 153.34 | 610,331 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.00 | 151.66 | 153.05 | 766,859 | +1.12(+0.74%) |
May 11, 2018 | 151.99 | 152.64 | 151.21 | 151.93 | 496,501 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.71 | 150.70 | 151.74 | 728,019 | -0.06(-0.04%) |
May 09, 2018 | 150.46 | 152.08 | 150.13 | 151.80 | 756,298 | +1.34(+0.89%) |
May 08, 2018 | 150.41 | 151.36 | 149.46 | 150.46 | 857,430 | +0.19(+0.13%) |
May 07, 2018 | 150.92 | 151.32 | 148.53 | 150.28 | 844,398 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.57 | 147.93 | 151.02 | 1,035,812 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,274 | -0.79(-0.53%) |
May 02, 2018 | 153.09 | 153.71 | 149.64 | 151.01 | 1,488,529 | -3.08(-2.00%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.08 | 981,235 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.11 | 158.36 | 158.36 | 624,004 | -0.83(-0.52%) |
Apr 27, 2018 | 159.29 | 161.01 | 158.66 | 159.19 | 606,217 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.27 | 530,621 | +1.80(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 156.99 | 157.47 | 639,947 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.65 | 158.01 | 158.52 | 749,649 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.94 | 664,690 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.28 | 157.52 | 158.17 | 850,233 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.32 | 158.35 | 159.04 | 635,832 | -0.64(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.29 | 159.69 | 939,223 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.64 | 158.68 | 159.94 | 1,722,939 | +0.83(+0.52%) |
Apr 16, 2018 | 159.16 | 160.37 | 158.08 | 159.11 | 1,314,153 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.82 | 1,102,738 | -3.09(-1.92%) |
Apr 12, 2018 | 158.05 | 161.45 | 157.69 | 160.92 | 1,088,771 | +4.21(+2.68%) |
Apr 11, 2018 | 155.39 | 158.12 | 155.39 | 156.71 | 772,046 | +0.06(+0.04%) |
Apr 10, 2018 | 155.71 | 157.33 | 154.58 | 156.65 | 997,817 | +2.34(+1.52%) |
Apr 09, 2018 | 156.70 | 157.54 | 154.22 | 154.31 | 938,604 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.44 | 1,250,998 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.90 | 154.33 | 158.20 | 1,204,375 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.13 | 1,120,219 | +0.25(+0.16%) |
Apr 03, 2018 | 150.28 | 154.20 | 149.74 | 153.89 | 1,536,708 | +4.21(+2.81%) |
Apr 02, 2018 | 150.38 | 152.59 | 148.58 | 149.68 | 1,762,102 | -0.51(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.15%) | |
Mar 28, 2018 | 143.12 | 144.52 | 142.01 | 142.84 | 1,851,918 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.52 | 141.22 | 141.98 | 1,000,366 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.77 | 144.06 | 1,052,968 | +5.35(+3.85%) |
Mar 23, 2018 | 141.05 | 142.81 | 138.58 | 138.71 | 580,598 | -1.58(-1.12%) |
Mar 22, 2018 | 141.09 | 142.08 | 140.13 | 140.29 | 616,164 | -1.54(-1.08%) |
Mar 21, 2018 | 143.49 | 144.58 | 141.78 | 141.82 | 643,995 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.48 | 140.92 | 143.59 | 624,438 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.58 | 140.09 | 141.40 | 783,628 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,215 | +1.38(+0.98%) |
Mar 15, 2018 | 143.17 | 143.17 | 139.94 | 141.21 | 605,427 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.36 | 141.42 | 142.49 | 1,563,175 | +0.33(+0.23%) |
Mar 13, 2018 | 143.22 | 143.67 | 141.49 | 142.16 | 513,920 | +0.02(+0.01%) |
Mar 12, 2018 | 141.88 | 143.32 | 141.43 | 142.14 | 581,268 | +0.25(+0.17%) |
Mar 09, 2018 | 139.67 | 142.00 | 139.34 | 141.90 | 843,329 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.65 | 139.11 | 1,033,154 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,735 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.23 | 141.39 | 141.82 | 893,429 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.90 | 142.45 | 906,182 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.37 | 142.44 | 955,731 | +0.96(+0.68%) |