Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.76 | 163.78 | 162.34 | 162.36 | 29,606 | -1.61(-0.98%) |
May 30, 2018 | 161.49 | 164.39 | 161.49 | 163.97 | 156,460 | +2.24(+1.38%) |
May 29, 2018 | 162.34 | 162.34 | 160.62 | 161.73 | 90,498 | -1.63(-1.00%) |
May 25, 2018 | 163.36 | 163.36 | 163.36 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.73 | 164.16 | 162.67 | 163.35 | 74,943 | -0.49(-0.30%) |
May 23, 2018 | 162.63 | 163.93 | 162.63 | 163.84 | 42,246 | +0.47(+0.29%) |
May 22, 2018 | 164.10 | 164.28 | 163.18 | 163.37 | 48,488 | -0.25(-0.15%) |
May 21, 2018 | 164.24 | 164.55 | 163.51 | 163.62 | 19,723 | -0.14(-0.08%) |
May 18, 2018 | 163.26 | 163.82 | 162.77 | 163.76 | 33,199 | +0.57(+0.35%) |
May 17, 2018 | 162.93 | 163.42 | 162.41 | 163.18 | 42,030 | +0.09(+0.06%) |
May 16, 2018 | 162.11 | 163.60 | 162.11 | 163.09 | 37,390 | +0.95(+0.59%) |
May 15, 2018 | 163.17 | 163.17 | 161.71 | 162.14 | 80,063 | -2.10(-1.28%) |
May 14, 2018 | 163.35 | 164.89 | 163.35 | 164.24 | 96,550 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.41 | 160.68 | 163.16 | 43,790 | +2.39(+1.49%) |
May 10, 2018 | 159.22 | 161.39 | 159.22 | 160.77 | 34,635 | +2.04(+1.29%) |
May 09, 2018 | 157.73 | 159.23 | 157.20 | 158.73 | 70,704 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.72 | 157.57 | 304,315 | -1.23(-0.77%) |
May 07, 2018 | 159.26 | 160.01 | 158.50 | 158.80 | 24,009 | -0.07(-0.05%) |
May 04, 2018 | 157.30 | 159.49 | 156.75 | 158.87 | 50,485 | +1.28(+0.81%) |
May 03, 2018 | 158.01 | 158.05 | 155.58 | 157.59 | 58,308 | -0.98(-0.62%) |
May 02, 2018 | 159.95 | 159.95 | 158.31 | 158.56 | 37,874 | -2.25(-1.40%) |
May 01, 2018 | 160.78 | 160.96 | 159.54 | 160.82 | 68,010 | +0.13(+0.08%) |
Apr 30, 2018 | 163.51 | 163.52 | 160.69 | 160.69 | 60,977 | -2.71(-1.66%) |
Apr 27, 2018 | 162.31 | 163.41 | 162.12 | 163.40 | 35,181 | +0.92(+0.57%) |
Apr 26, 2018 | 161.06 | 163.12 | 161.05 | 162.47 | 37,825 | +2.03(+1.27%) |
Apr 25, 2018 | 159.20 | 160.75 | 158.77 | 160.44 | 54,795 | +0.61(+0.38%) |
Apr 24, 2018 | 161.59 | 161.75 | 159.07 | 159.83 | 56,081 | -1.41(-0.88%) |
Apr 23, 2018 | 161.20 | 161.71 | 160.62 | 161.24 | 29,395 | +0.58(+0.36%) |
Apr 20, 2018 | 161.78 | 161.96 | 160.24 | 160.66 | 60,283 | -0.81(-0.50%) |
Apr 19, 2018 | 162.42 | 162.72 | 160.92 | 161.47 | 43,703 | -1.43(-0.88%) |
Apr 18, 2018 | 163.16 | 163.39 | 162.12 | 162.91 | 81,653 | +0.21(+0.13%) |
Apr 17, 2018 | 162.36 | 162.94 | 161.82 | 162.69 | 37,210 | +1.29(+0.80%) |
Apr 16, 2018 | 161.26 | 161.80 | 161.10 | 161.40 | 35,066 | +1.25(+0.78%) |
Apr 13, 2018 | 161.05 | 161.10 | 159.39 | 160.15 | 55,859 | -0.13(-0.08%) |
Apr 12, 2018 | 159.84 | 160.99 | 159.84 | 160.28 | 63,616 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.12 | 158.89 | 159.03 | 51,748 | -1.43(-0.89%) |
Apr 10, 2018 | 159.30 | 160.84 | 158.94 | 160.46 | 111,798 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.71 | 157.69 | 76,656 | +1.63(+1.04%) |
Apr 06, 2018 | 158.67 | 159.28 | 154.81 | 156.06 | 127,329 | -4.08(-2.55%) |
Apr 05, 2018 | 160.49 | 160.82 | 159.49 | 160.15 | 30,219 | -0.02(-0.01%) |
Apr 04, 2018 | 155.94 | 160.60 | 155.94 | 160.16 | 135,282 | +2.22(+1.40%) |
Apr 03, 2018 | 156.19 | 158.12 | 155.61 | 157.95 | 198,460 | +2.57(+1.65%) |
Apr 02, 2018 | 158.96 | 159.35 | 154.17 | 155.38 | 195,737 | -4.07(-2.56%) |
Mar 29, 2018 | 159.45 | 159.45 | 159.45 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.01 | 159.66 | 157.78 | 158.35 | 128,207 | +0.79(+0.50%) |
Mar 27, 2018 | 159.93 | 160.34 | 156.63 | 157.56 | 76,980 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.30 | 159.56 | 59,442 | +3.33(+2.13%) |
Mar 23, 2018 | 159.67 | 160.01 | 156.17 | 156.23 | 148,792 | -3.28(-2.06%) |
Mar 22, 2018 | 162.57 | 162.84 | 159.42 | 159.51 | 317,004 | -4.83(-2.94%) |
Mar 21, 2018 | 165.00 | 165.62 | 164.13 | 164.34 | 307,407 | -0.48(-0.29%) |
Mar 20, 2018 | 164.86 | 165.32 | 163.94 | 164.82 | 31,426 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.20 | 164.49 | 147,542 | -2.73(-1.63%) |
Mar 16, 2018 | 167.36 | 167.87 | 167.22 | 167.22 | 23,129 | +0.04(+0.02%) |
Mar 15, 2018 | 168.00 | 168.48 | 166.96 | 167.18 | 56,277 | -0.27(-0.16%) |
Mar 14, 2018 | 168.81 | 169.07 | 167.03 | 167.44 | 32,298 | -0.88(-0.52%) |
Mar 13, 2018 | 168.62 | 169.37 | 167.91 | 168.32 | 56,719 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.04 | 167.94 | 168.14 | 44,689 | -0.70(-0.41%) |
Mar 09, 2018 | 167.44 | 168.84 | 166.85 | 168.84 | 128,139 | +2.54(+1.53%) |
Mar 08, 2018 | 165.35 | 166.41 | 165.24 | 166.29 | 51,802 | +1.24(+0.75%) |
Mar 07, 2018 | 165.27 | 165.05 | 36,154 | +0.77(+0.47%) | ||
Mar 06, 2018 | 164.83 | 165.65 | 163.41 | 164.28 | 153,096 | -0.12(-0.07%) |
Mar 05, 2018 | 161.96 | 164.81 | 161.96 | 164.41 | 47,435 | +1.58(+0.97%) |
Mar 02, 2018 | 160.02 | 163.19 | 160.02 | 162.82 | 138,243 | +1.85(+1.15%) |