Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.77 | 164.05 | 161.00 | 161.08 | 1,088,289 | -2.69(-1.64%) |
May 30, 2018 | 162.47 | 163.98 | 161.37 | 163.77 | 783,622 | +2.47(+1.53%) |
May 29, 2018 | 162.88 | 163.66 | 159.63 | 161.30 | 951,027 | -3.04(-1.85%) |
May 25, 2018 | 164.34 | 164.34 | 164.34 | 0 | +0.08(+0.05%) | |
May 24, 2018 | 164.17 | 164.70 | 161.90 | 164.27 | 747,222 | -0.09(-0.06%) |
May 23, 2018 | 163.48 | 164.38 | 162.41 | 164.36 | 872,937 | -0.29(-0.18%) |
May 22, 2018 | 165.46 | 165.83 | 163.97 | 164.66 | 818,987 | -0.69(-0.42%) |
May 21, 2018 | 163.71 | 165.81 | 163.70 | 165.34 | 1,121,658 | +2.43(+1.49%) |
May 18, 2018 | 161.77 | 163.25 | 161.55 | 162.92 | 734,927 | +1.34(+0.83%) |
May 17, 2018 | 162.15 | 162.63 | 160.66 | 161.58 | 492,286 | -0.66(-0.41%) |
May 16, 2018 | 161.23 | 163.02 | 160.81 | 162.24 | 787,742 | +1.27(+0.79%) |
May 15, 2018 | 161.27 | 161.64 | 159.99 | 160.97 | 573,832 | -1.04(-0.65%) |
May 14, 2018 | 164.46 | 164.65 | 161.11 | 162.01 | 655,944 | -1.93(-1.18%) |
May 11, 2018 | 163.56 | 164.60 | 162.82 | 163.94 | 925,628 | +0.25(+0.16%) |
May 10, 2018 | 160.81 | 164.02 | 160.47 | 163.69 | 799,009 | +3.04(+1.89%) |
May 09, 2018 | 158.42 | 161.12 | 157.47 | 160.64 | 621,088 | +2.50(+1.58%) |
May 08, 2018 | 157.20 | 158.39 | 156.50 | 158.14 | 610,520 | +0.47(+0.30%) |
May 07, 2018 | 156.94 | 158.36 | 156.41 | 157.67 | 477,763 | +1.02(+0.65%) |
May 04, 2018 | 152.90 | 157.68 | 151.92 | 156.65 | 659,357 | +3.01(+1.96%) |
May 03, 2018 | 152.82 | 154.06 | 151.16 | 153.65 | 829,730 | +0.39(+0.25%) |
May 02, 2018 | 154.09 | 154.81 | 152.96 | 153.26 | 835,783 | -1.37(-0.88%) |
May 01, 2018 | 152.10 | 154.84 | 151.43 | 154.63 | 854,253 | +1.85(+1.21%) |
Apr 30, 2018 | 154.49 | 155.23 | 152.76 | 152.78 | 788,604 | -0.78(-0.51%) |
Apr 27, 2018 | 155.32 | 155.32 | 153.02 | 153.56 | 1,399,789 | -1.55(-1.00%) |
Apr 26, 2018 | 153.62 | 156.15 | 151.86 | 155.12 | 2,021,430 | +2.02(+1.32%) |
Apr 25, 2018 | 151.65 | 153.88 | 150.40 | 153.10 | 1,114,191 | +1.96(+1.30%) |
Apr 24, 2018 | 153.69 | 154.12 | 149.88 | 151.14 | 867,473 | -1.90(-1.24%) |
Apr 23, 2018 | 154.47 | 154.78 | 152.46 | 153.04 | 712,534 | -1.45(-0.94%) |
Apr 20, 2018 | 155.99 | 156.95 | 153.87 | 154.49 | 712,515 | -1.60(-1.03%) |
Apr 19, 2018 | 156.36 | 156.55 | 154.96 | 156.09 | 632,986 | -0.71(-0.45%) |
Apr 18, 2018 | 156.55 | 157.20 | 155.44 | 156.80 | 547,932 | +0.50(+0.32%) |
Apr 17, 2018 | 155.72 | 156.83 | 155.04 | 156.30 | 716,228 | +1.47(+0.95%) |
Apr 16, 2018 | 154.98 | 155.71 | 153.58 | 154.83 | 495,040 | +1.40(+0.92%) |
Apr 13, 2018 | 154.50 | 155.79 | 152.43 | 153.43 | 446,505 | -1.00(-0.65%) |
Apr 12, 2018 | 154.50 | 155.68 | 153.51 | 154.43 | 636,076 | +1.46(+0.95%) |
Apr 11, 2018 | 152.03 | 153.67 | 150.85 | 152.97 | 712,763 | -0.23(-0.15%) |
Apr 10, 2018 | 152.42 | 154.33 | 151.11 | 153.19 | 724,825 | +2.99(+1.99%) |
Apr 09, 2018 | 151.09 | 153.22 | 150.04 | 150.20 | 532,757 | +0.44(+0.30%) |
Apr 06, 2018 | 150.97 | 152.36 | 148.10 | 149.76 | 726,460 | -3.05(-2.00%) |
Apr 05, 2018 | 153.74 | 153.74 | 151.97 | 152.81 | 464,325 | -0.03(-0.02%) |
Apr 04, 2018 | 149.78 | 153.29 | 148.61 | 152.84 | 767,466 | +1.31(+0.86%) |
Apr 03, 2018 | 150.59 | 151.72 | 148.93 | 151.53 | 915,651 | +2.08(+1.39%) |
Apr 02, 2018 | 151.61 | 151.88 | 147.17 | 149.44 | 1,029,493 | -2.49(-1.64%) |
Mar 29, 2018 | 151.93 | 151.93 | 151.93 | 0 | +2.22(+1.48%) | |
Mar 28, 2018 | 150.65 | 151.40 | 147.24 | 149.71 | 832,455 | -0.56(-0.38%) |
Mar 27, 2018 | 154.60 | 154.60 | 149.23 | 150.27 | 837,707 | -3.54(-2.30%) |
Mar 26, 2018 | 152.16 | 154.14 | 150.62 | 153.81 | 586,474 | +4.60(+3.08%) |
Mar 23, 2018 | 151.80 | 153.18 | 149.19 | 149.22 | 1,051,409 | -2.34(-1.55%) |
Mar 22, 2018 | 155.97 | 156.65 | 151.37 | 151.56 | 817,584 | -5.93(-3.77%) |
Mar 21, 2018 | 157.98 | 159.59 | 157.44 | 157.50 | 568,124 | -0.24(-0.15%) |
Mar 20, 2018 | 156.38 | 158.60 | 155.74 | 157.73 | 492,051 | +1.95(+1.25%) |
Mar 19, 2018 | 157.30 | 157.92 | 154.74 | 155.78 | 524,829 | -1.80(-1.14%) |
Mar 16, 2018 | 156.94 | 158.53 | 155.93 | 157.58 | 963,522 | +0.77(+0.49%) |
Mar 15, 2018 | 157.44 | 157.75 | 155.82 | 156.81 | 610,095 | -0.20(-0.13%) |
Mar 14, 2018 | 159.63 | 159.63 | 156.51 | 157.01 | 732,634 | -2.25(-1.41%) |
Mar 13, 2018 | 160.81 | 161.12 | 158.89 | 159.26 | 585,962 | -0.73(-0.46%) |
Mar 12, 2018 | 160.14 | 160.88 | 159.19 | 159.99 | 675,813 | -0.18(-0.11%) |
Mar 09, 2018 | 159.91 | 161.71 | 158.40 | 160.17 | 876,898 | +1.58(+1.00%) |
Mar 08, 2018 | 157.44 | 158.99 | 157.03 | 158.59 | 803,605 | +1.52(+0.97%) |
Mar 07, 2018 | 157.63 | 157.07 | 820,940 | +0.66(+0.42%) | ||
Mar 06, 2018 | 158.24 | 158.58 | 154.76 | 156.41 | 1,157,458 | -1.36(-0.86%) |
Mar 05, 2018 | 152.36 | 158.53 | 151.45 | 157.77 | 934,607 | +0.53(+0.34%) |
Mar 02, 2018 | 155.03 | 157.50 | 153.48 | 157.24 | 829,012 | +0.40(+0.25%) |