Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 143.95 | 145.11 | 140.82 | 141.19 | 179,391 | -2.75(-1.91%) |
May 30, 2018 | 143.85 | 145.67 | 143.25 | 143.95 | 141,085 | +0.33(+0.23%) |
May 29, 2018 | 144.65 | 144.65 | 141.92 | 143.62 | 165,962 | -1.77(-1.22%) |
May 25, 2018 | 145.39 | 145.39 | 145.39 | 0 | +3.78(+2.67%) | |
May 24, 2018 | 140.82 | 143.06 | 140.40 | 141.61 | 270,312 | +1.21(+0.86%) |
May 23, 2018 | 144.18 | 144.18 | 139.79 | 140.40 | 288,425 | -3.22(-2.24%) |
May 22, 2018 | 148.47 | 149.36 | 143.53 | 143.62 | 146,876 | -4.80(-3.24%) |
May 21, 2018 | 151.18 | 152.76 | 148.28 | 148.42 | 212,805 | -2.33(-1.55%) |
May 18, 2018 | 149.17 | 151.13 | 148.82 | 150.76 | 108,303 | +0.79(+0.53%) |
May 17, 2018 | 149.68 | 151.04 | 149.22 | 149.96 | 150,525 | +0.42(+0.28%) |
May 16, 2018 | 147.41 | 151.08 | 146.66 | 149.54 | 130,578 | +2.60(+1.77%) |
May 15, 2018 | 146.80 | 148.43 | 142.67 | 146.94 | 115,624 | -1.39(-0.94%) |
May 14, 2018 | 151.08 | 151.91 | 146.48 | 148.34 | 163,997 | -2.69(-1.78%) |
May 11, 2018 | 149.31 | 152.10 | 148.43 | 151.03 | 119,227 | +1.39(+0.93%) |
May 10, 2018 | 147.73 | 153.26 | 146.90 | 149.64 | 115,506 | +1.86(+1.26%) |
May 09, 2018 | 150.84 | 153.26 | 145.04 | 147.78 | 302,661 | -3.06(-2.03%) |
May 08, 2018 | 148.80 | 153.03 | 148.13 | 150.84 | 244,449 | +2.60(+1.75%) |
May 07, 2018 | 148.75 | 148.99 | 146.25 | 148.24 | 79,415 | -0.33(-0.22%) |
May 04, 2018 | 145.64 | 149.54 | 145.04 | 148.57 | 165,738 | +2.18(+1.49%) |
May 03, 2018 | 148.48 | 148.99 | 146.01 | 146.39 | 163,972 | -2.37(-1.59%) |
May 02, 2018 | 151.54 | 152.24 | 148.62 | 148.75 | 149,100 | -2.56(-1.69%) |
May 01, 2018 | 149.22 | 152.77 | 147.50 | 151.31 | 272,417 | +2.46(+1.65%) |
Apr 30, 2018 | 150.19 | 150.19 | 147.38 | 148.85 | 273,665 | -0.32(-0.22%) |
Apr 27, 2018 | 145.74 | 152.61 | 145.74 | 149.17 | 385,790 | +3.11(+2.13%) |
Apr 26, 2018 | 140.21 | 147.31 | 138.40 | 146.06 | 709,629 | +12.96(+9.74%) |
Apr 25, 2018 | 133.15 | 134.40 | 131.27 | 133.10 | 188,635 | -0.28(-0.21%) |
Apr 24, 2018 | 134.08 | 134.78 | 131.01 | 133.38 | 247,686 | +0.23(+0.17%) |
Apr 23, 2018 | 134.59 | 135.56 | 131.85 | 133.15 | 192,990 | -0.88(-0.66%) |
Apr 20, 2018 | 132.41 | 136.19 | 132.41 | 134.03 | 273,261 | +0.79(+0.59%) |
Apr 19, 2018 | 132.82 | 133.61 | 131.29 | 133.24 | 209,696 | +0.60(+0.46%) |
Apr 18, 2018 | 131.15 | 134.12 | 131.15 | 132.64 | 532,359 | +0.74(+0.56%) |
Apr 17, 2018 | 137.56 | 138.16 | 131.80 | 131.90 | 532,810 | -4.09(-3.01%) |
Apr 16, 2018 | 135.43 | 138.63 | 131.57 | 135.98 | 1,126,096 | -4.32(-3.08%) |
Apr 13, 2018 | 151.68 | 151.68 | 138.86 | 140.30 | 1,227,311 | -13.19(-8.59%) |
Apr 12, 2018 | 152.84 | 155.42 | 148.66 | 153.49 | 92,934 | +1.30(+0.85%) |
Apr 11, 2018 | 153.31 | 155.67 | 151.70 | 152.19 | 110,443 | -1.81(-1.18%) |
Apr 10, 2018 | 158.23 | 158.23 | 152.47 | 154.00 | 145,100 | -2.18(-1.40%) |
Apr 09, 2018 | 160.78 | 161.34 | 156.05 | 156.19 | 112,176 | -4.04(-2.52%) |
Apr 06, 2018 | 162.73 | 163.55 | 159.25 | 160.22 | 116,620 | -3.48(-2.13%) |
Apr 05, 2018 | 162.46 | 164.41 | 161.15 | 163.71 | 131,480 | +2.23(+1.38%) |
Apr 04, 2018 | 159.95 | 162.27 | 159.95 | 161.48 | 189,385 | +0.00(+0.00%) |
Apr 03, 2018 | 159.48 | 161.94 | 159.44 | 161.48 | 220,778 | +3.34(+2.11%) |
Apr 02, 2018 | 160.13 | 160.32 | 156.65 | 158.14 | 258,862 | -2.14(-1.33%) |
Mar 29, 2018 | 160.27 | 160.27 | 160.27 | 0 | +2.83(+1.80%) | |
Mar 28, 2018 | 156.14 | 160.18 | 154.19 | 157.44 | 146,108 | +1.39(+0.89%) |
Mar 27, 2018 | 159.53 | 162.18 | 155.30 | 156.05 | 303,772 | -3.02(-1.90%) |
Mar 26, 2018 | 157.44 | 159.25 | 153.26 | 159.06 | 165,021 | +4.23(+2.73%) |
Mar 23, 2018 | 156.05 | 159.53 | 154.14 | 154.84 | 118,592 | -0.84(-0.54%) |
Mar 22, 2018 | 160.13 | 162.22 | 155.63 | 155.67 | 117,449 | -6.27(-3.87%) |
Mar 21, 2018 | 161.62 | 164.54 | 160.22 | 161.94 | 136,259 | -1.58(-0.97%) |
Mar 20, 2018 | 163.62 | 164.27 | 162.55 | 163.52 | 96,689 | -0.05(-0.03%) |
Mar 19, 2018 | 164.45 | 165.98 | 161.71 | 163.57 | 81,843 | -1.77(-1.07%) |
Mar 16, 2018 | 161.25 | 166.68 | 161.25 | 165.33 | 212,621 | +4.88(+3.04%) |
Mar 15, 2018 | 162.83 | 164.22 | 160.22 | 160.46 | 94,596 | -2.04(-1.26%) |
Mar 14, 2018 | 167.42 | 168.54 | 162.13 | 162.50 | 87,054 | -4.32(-2.59%) |
Mar 13, 2018 | 164.92 | 167.38 | 163.80 | 166.82 | 141,566 | +1.95(+1.18%) |
Mar 12, 2018 | 162.55 | 164.87 | 160.92 | 164.87 | 128,418 | +2.97(+1.84%) |
Mar 09, 2018 | 162.59 | 162.59 | 156.57 | 161.90 | 59,230 | +0.28(+0.17%) |
Mar 08, 2018 | 159.30 | 163.48 | 158.32 | 161.62 | 128,995 | +2.51(+1.58%) |
Mar 07, 2018 | 152.66 | 159.44 | 152.66 | 159.11 | 131,460 | +4.97(+3.22%) |
Mar 06, 2018 | 152.05 | 154.19 | 149.26 | 154.14 | 125,449 | +2.83(+1.87%) |
Mar 05, 2018 | 152.33 | 154.75 | 151.08 | 151.31 | 132,173 | -1.35(-0.88%) |
Mar 02, 2018 | 150.98 | 154.56 | 150.61 | 152.66 | 217,607 | +0.60(+0.40%) |