Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.73 | 152.01 | 150.12 | 150.52 | 30,897,232 | -1.21(-0.80%) |
May 30, 2018 | 150.14 | 152.02 | 150.14 | 151.73 | 27,214,762 | +2.37(+1.58%) |
May 29, 2018 | 148.77 | 150.02 | 148.06 | 149.37 | 22,682,152 | -0.20(-0.14%) |
May 25, 2018 | 149.57 | 149.57 | 149.57 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.74 | 150.13 | 148.53 | 149.84 | 13,822,327 | +0.06(+0.04%) |
May 23, 2018 | 149.19 | 150.07 | 149.00 | 149.78 | 15,392,956 | +0.19(+0.13%) |
May 22, 2018 | 150.97 | 151.04 | 149.47 | 149.59 | 14,286,097 | -1.09(-0.72%) |
May 21, 2018 | 150.15 | 150.96 | 150.14 | 150.68 | 16,938,428 | +0.99(+0.66%) |
May 18, 2018 | 149.76 | 150.10 | 149.39 | 149.69 | 19,010,490 | +0.19(+0.13%) |
May 17, 2018 | 148.88 | 149.81 | 148.65 | 149.49 | 20,150,944 | +0.68(+0.46%) |
May 16, 2018 | 147.49 | 149.18 | 147.47 | 148.81 | 22,707,870 | +1.53(+1.04%) |
May 15, 2018 | 146.77 | 147.58 | 146.27 | 147.28 | 18,971,456 | +0.03(+0.02%) |
May 14, 2018 | 147.98 | 148.60 | 147.08 | 147.25 | 16,246,108 | -0.56(-0.38%) |
May 11, 2018 | 147.54 | 148.08 | 147.07 | 147.81 | 15,586,608 | +0.29(+0.19%) |
May 10, 2018 | 146.94 | 148.12 | 146.80 | 147.53 | 17,113,220 | +0.79(+0.54%) |
May 09, 2018 | 146.12 | 147.13 | 145.54 | 146.74 | 17,035,000 | +0.79(+0.54%) |
May 08, 2018 | 145.11 | 145.95 | 144.95 | 145.95 | 18,683,480 | +0.72(+0.50%) |
May 07, 2018 | 144.44 | 145.98 | 144.35 | 145.23 | 17,640,564 | +1.22(+0.85%) |
May 04, 2018 | 141.73 | 144.72 | 141.30 | 144.01 | 19,386,884 | +1.77(+1.25%) |
May 03, 2018 | 142.51 | 142.87 | 140.71 | 142.24 | 22,686,506 | -0.78(-0.54%) |
May 02, 2018 | 142.21 | 144.06 | 142.12 | 143.01 | 18,150,796 | +0.54(+0.38%) |
May 01, 2018 | 141.50 | 142.68 | 140.29 | 142.47 | 27,009,244 | +0.69(+0.49%) |
Apr 30, 2018 | 143.35 | 143.94 | 141.75 | 141.78 | 16,893,066 | -1.27(-0.89%) |
Apr 27, 2018 | 143.22 | 143.68 | 142.21 | 143.05 | 19,177,500 | -0.20(-0.14%) |
Apr 26, 2018 | 142.80 | 143.72 | 142.35 | 143.25 | 16,067,166 | +0.66(+0.46%) |
Apr 25, 2018 | 142.74 | 143.15 | 141.52 | 142.60 | 23,763,206 | -0.21(-0.15%) |
Apr 24, 2018 | 144.17 | 144.84 | 141.66 | 142.81 | 26,878,284 | -0.82(-0.57%) |
Apr 23, 2018 | 144.06 | 144.53 | 142.94 | 143.63 | 14,345,951 | -0.21(-0.15%) |
Apr 20, 2018 | 144.31 | 144.93 | 143.47 | 143.84 | 23,228,714 | -0.78(-0.54%) |
Apr 19, 2018 | 145.31 | 145.68 | 144.15 | 144.62 | 17,482,338 | -1.01(-0.69%) |
Apr 18, 2018 | 145.67 | 146.46 | 145.33 | 145.63 | 18,348,620 | +0.39(+0.27%) |
Apr 17, 2018 | 144.45 | 145.64 | 144.22 | 145.24 | 20,136,928 | +1.56(+1.09%) |
Apr 16, 2018 | 143.19 | 144.09 | 142.51 | 143.68 | 20,368,876 | +1.31(+0.92%) |
Apr 13, 2018 | 143.60 | 143.64 | 141.96 | 142.36 | 21,426,016 | -0.75(-0.52%) |
Apr 12, 2018 | 142.81 | 143.72 | 142.35 | 143.11 | 15,582,941 | +0.97(+0.68%) |
Apr 11, 2018 | 141.28 | 142.70 | 141.14 | 142.14 | 16,094,555 | +0.31(+0.22%) |
Apr 10, 2018 | 140.69 | 142.36 | 140.26 | 141.84 | 26,733,828 | +2.63(+1.89%) |
Apr 09, 2018 | 140.01 | 141.12 | 139.10 | 139.21 | 20,535,076 | +0.17(+0.12%) |
Apr 06, 2018 | 140.90 | 141.86 | 137.93 | 139.04 | 27,859,234 | -2.83(-1.99%) |
Apr 05, 2018 | 141.52 | 142.05 | 140.86 | 141.87 | 18,669,146 | +1.16(+0.83%) |
Apr 04, 2018 | 137.32 | 141.10 | 137.11 | 140.71 | 32,006,908 | +1.77(+1.27%) |
Apr 03, 2018 | 137.81 | 139.27 | 137.14 | 138.94 | 32,286,960 | +1.96(+1.43%) |
Apr 02, 2018 | 140.12 | 140.63 | 136.10 | 136.98 | 37,887,464 | -3.42(-2.44%) |
Mar 29, 2018 | 140.40 | 140.40 | 140.40 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.40 | 139.96 | 138.15 | 139.00 | 28,663,292 | -0.05(-0.03%) |
Mar 27, 2018 | 142.10 | 142.13 | 138.44 | 139.04 | 35,484,920 | -2.75(-1.94%) |
Mar 26, 2018 | 140.64 | 141.84 | 139.11 | 141.79 | 30,742,806 | +3.03(+2.19%) |
Mar 23, 2018 | 142.00 | 142.53 | 138.71 | 138.76 | 38,652,944 | -3.05(-2.15%) |
Mar 22, 2018 | 143.94 | 144.83 | 141.77 | 141.81 | 32,169,812 | -3.18(-2.19%) |
Mar 21, 2018 | 144.22 | 146.01 | 144.11 | 144.99 | 24,075,502 | +0.84(+0.58%) |
Mar 20, 2018 | 144.55 | 144.87 | 143.72 | 144.15 | 12,372,684 | -0.04(-0.03%) |
Mar 19, 2018 | 145.01 | 145.04 | 142.50 | 144.19 | 27,809,804 | -1.40(-0.96%) |
Mar 16, 2018 | 144.83 | 146.02 | 144.62 | 145.59 | 39,019,988 | +0.81(+0.56%) |
Mar 15, 2018 | 145.87 | 145.90 | 144.27 | 144.78 | 15,358,661 | -0.73(-0.50%) |
Mar 14, 2018 | 146.90 | 147.06 | 145.23 | 145.50 | 19,612,164 | -0.69(-0.47%) |
Mar 13, 2018 | 147.62 | 147.90 | 145.90 | 146.20 | 19,240,692 | -0.68(-0.47%) |
Mar 12, 2018 | 146.93 | 147.29 | 146.22 | 146.88 | 16,592,860 | +0.26(+0.18%) |
Mar 09, 2018 | 145.14 | 146.69 | 144.73 | 146.62 | 27,018,014 | +2.31(+1.60%) |
Mar 08, 2018 | 144.76 | 145.28 | 143.47 | 144.31 | 25,334,862 | -0.30(-0.20%) |
Mar 07, 2018 | 144.79 | 144.61 | 24,566,534 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.48 | 143.37 | 140.97 | 143.35 | 18,685,496 | +1.53(+1.08%) |
Mar 05, 2018 | 140.07 | 142.32 | 139.75 | 141.81 | 21,242,860 | +1.25(+0.89%) |
Mar 02, 2018 | 137.20 | 140.93 | 136.92 | 140.56 | 34,513,220 | +2.21(+1.60%) |