Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.46 | 151.79 | 150.16 | 150.93 | 2,593,154 | -0.22(-0.15%) |
May 30, 2018 | 149.20 | 151.31 | 148.82 | 151.15 | 1,266,472 | +3.07(+2.07%) |
May 29, 2018 | 150.60 | 151.21 | 148.02 | 148.08 | 1,364,129 | -3.63(-2.39%) |
May 25, 2018 | 151.71 | 151.71 | 151.71 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.75 | 153.84 | 151.40 | 152.13 | 1,327,688 | -1.13(-0.74%) |
May 23, 2018 | 152.86 | 153.55 | 151.74 | 153.26 | 1,424,459 | -0.52(-0.34%) |
May 22, 2018 | 155.24 | 156.17 | 153.65 | 153.78 | 1,081,203 | -1.22(-0.79%) |
May 21, 2018 | 155.07 | 155.76 | 154.54 | 155.00 | 773,143 | +0.90(+0.58%) |
May 18, 2018 | 153.84 | 154.89 | 153.71 | 154.10 | 1,949,040 | -0.31(-0.20%) |
May 17, 2018 | 153.58 | 154.71 | 153.11 | 154.41 | 1,574,168 | +0.83(+0.54%) |
May 16, 2018 | 153.05 | 154.36 | 152.73 | 153.57 | 1,318,413 | +0.41(+0.27%) |
May 15, 2018 | 152.54 | 153.24 | 151.76 | 153.17 | 1,392,120 | +0.12(+0.08%) |
May 14, 2018 | 152.85 | 153.36 | 152.02 | 153.04 | 1,190,981 | +0.79(+0.52%) |
May 11, 2018 | 151.57 | 153.56 | 151.18 | 152.25 | 1,207,259 | +0.56(+0.37%) |
May 10, 2018 | 150.77 | 152.60 | 150.56 | 151.69 | 1,294,337 | +1.49(+0.99%) |
May 09, 2018 | 149.69 | 150.96 | 148.01 | 150.20 | 1,413,194 | +1.46(+0.98%) |
May 08, 2018 | 149.18 | 149.71 | 148.09 | 148.75 | 1,077,976 | -1.22(-0.81%) |
May 07, 2018 | 150.53 | 151.69 | 149.37 | 149.96 | 928,884 | +0.67(+0.45%) |
May 04, 2018 | 146.45 | 149.91 | 146.17 | 149.30 | 1,104,415 | +1.67(+1.13%) |
May 03, 2018 | 146.16 | 148.96 | 145.33 | 147.62 | 1,592,194 | +1.54(+1.06%) |
May 02, 2018 | 148.64 | 148.76 | 145.65 | 146.08 | 1,648,058 | -1.99(-1.34%) |
May 01, 2018 | 146.86 | 148.15 | 145.91 | 148.07 | 1,019,946 | +0.75(+0.51%) |
Apr 30, 2018 | 148.60 | 148.60 | 146.76 | 147.32 | 1,461,127 | -0.69(-0.46%) |
Apr 27, 2018 | 150.68 | 150.89 | 146.69 | 148.00 | 1,795,393 | -2.67(-1.77%) |
Apr 26, 2018 | 146.27 | 151.33 | 144.96 | 150.67 | 3,144,353 | +6.03(+4.17%) |
Apr 25, 2018 | 147.24 | 147.94 | 143.51 | 144.64 | 2,135,294 | +2.87(+2.02%) |
Apr 24, 2018 | 145.53 | 146.08 | 140.05 | 141.77 | 1,264,092 | -3.46(-2.38%) |
Apr 23, 2018 | 144.44 | 145.59 | 144.00 | 145.23 | 896,467 | -0.31(-0.21%) |
Apr 20, 2018 | 146.10 | 146.19 | 144.54 | 145.54 | 1,009,144 | -0.85(-0.58%) |
Apr 19, 2018 | 147.63 | 147.63 | 145.29 | 146.39 | 868,656 | -1.63(-1.10%) |
Apr 18, 2018 | 149.53 | 149.65 | 147.82 | 148.02 | 1,005,332 | -1.61(-1.08%) |
Apr 17, 2018 | 146.76 | 149.87 | 145.57 | 149.63 | 2,348,626 | +3.59(+2.46%) |
Apr 16, 2018 | 142.95 | 146.04 | 141.99 | 146.04 | 2,289,658 | +4.51(+3.19%) |
Apr 13, 2018 | 142.32 | 142.72 | 140.83 | 141.53 | 741,782 | -0.38(-0.27%) |
Apr 12, 2018 | 140.45 | 142.63 | 139.85 | 141.91 | 1,036,578 | +2.24(+1.60%) |
Apr 11, 2018 | 140.28 | 140.70 | 139.18 | 139.67 | 922,118 | -2.02(-1.42%) |
Apr 10, 2018 | 141.16 | 143.13 | 140.14 | 141.69 | 1,143,408 | +2.65(+1.90%) |
Apr 09, 2018 | 139.13 | 140.96 | 137.94 | 139.04 | 1,275,254 | +0.74(+0.54%) |
Apr 06, 2018 | 140.43 | 141.52 | 137.48 | 138.29 | 1,230,614 | -3.41(-2.41%) |
Apr 05, 2018 | 141.02 | 142.79 | 140.37 | 141.70 | 1,023,005 | +1.63(+1.17%) |
Apr 04, 2018 | 136.31 | 140.34 | 135.22 | 140.07 | 1,170,843 | +1.33(+0.96%) |
Apr 03, 2018 | 137.13 | 139.32 | 136.57 | 138.74 | 1,117,110 | +1.49(+1.08%) |
Apr 02, 2018 | 139.11 | 139.92 | 135.81 | 137.25 | 2,099,666 | -2.12(-1.52%) |
Mar 29, 2018 | 139.38 | 139.38 | 139.38 | 0 | +2.07(+1.51%) | |
Mar 28, 2018 | 139.52 | 139.87 | 136.54 | 137.31 | 1,279,948 | -1.88(-1.35%) |
Mar 27, 2018 | 141.19 | 142.13 | 138.27 | 139.19 | 887,081 | -1.93(-1.37%) |
Mar 26, 2018 | 140.05 | 141.46 | 138.77 | 141.12 | 1,105,805 | +3.44(+2.50%) |
Mar 23, 2018 | 141.84 | 142.77 | 137.29 | 137.69 | 1,275,610 | -3.42(-2.42%) |
Mar 22, 2018 | 144.94 | 145.53 | 140.92 | 141.10 | 1,399,073 | -5.43(-3.70%) |
Mar 21, 2018 | 145.46 | 147.66 | 144.87 | 146.53 | 855,858 | +1.44(+0.99%) |
Mar 20, 2018 | 145.44 | 145.86 | 144.76 | 145.09 | 867,306 | +0.62(+0.43%) |
Mar 19, 2018 | 145.13 | 147.11 | 143.48 | 144.48 | 2,131,110 | -4.58(-3.07%) |
Mar 16, 2018 | 149.37 | 150.04 | 147.92 | 149.06 | 2,356,439 | -1.30(-0.87%) |
Mar 15, 2018 | 152.21 | 153.02 | 150.24 | 150.36 | 1,544,318 | -1.81(-1.19%) |
Mar 14, 2018 | 155.45 | 155.74 | 152.11 | 152.16 | 1,668,479 | -2.73(-1.76%) |
Mar 13, 2018 | 156.36 | 156.46 | 153.64 | 154.90 | 1,737,773 | -0.72(-0.46%) |
Mar 12, 2018 | 157.10 | 157.89 | 154.66 | 155.61 | 1,851,000 | +0.99(+0.64%) |
Mar 09, 2018 | 152.56 | 154.72 | 151.79 | 154.63 | 1,387,687 | +2.13(+1.40%) |
Mar 08, 2018 | 150.43 | 152.70 | 150.14 | 152.49 | 2,264,619 | +2.69(+1.79%) |
Mar 07, 2018 | 150.48 | 149.81 | 1,885,963 | +1.40(+0.94%) | ||
Mar 06, 2018 | 147.84 | 149.39 | 146.59 | 148.41 | 1,521,980 | +1.68(+1.14%) |
Mar 05, 2018 | 142.96 | 147.38 | 142.67 | 146.73 | 1,928,722 | +3.18(+2.22%) |
Mar 02, 2018 | 141.45 | 144.08 | 140.88 | 143.55 | 1,478,719 | +1.45(+1.02%) |