Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 141.66 | 141.98 | 139.34 | 140.05 | 3,097,692 | -1.64(-1.16%) |
May 30, 2018 | 141.62 | 142.18 | 140.47 | 141.69 | 2,121,205 | +1.35(+0.96%) |
May 29, 2018 | 140.42 | 141.45 | 139.67 | 140.34 | 1,650,249 | -0.65(-0.46%) |
May 25, 2018 | 140.99 | 140.99 | 140.99 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.16 | 141.62 | 139.70 | 140.72 | 1,505,955 | -0.72(-0.51%) |
May 23, 2018 | 138.46 | 141.46 | 138.46 | 141.44 | 1,802,276 | +3.20(+2.31%) |
May 22, 2018 | 138.35 | 138.98 | 138.01 | 138.24 | 1,086,186 | +0.08(+0.06%) |
May 21, 2018 | 136.75 | 138.23 | 136.11 | 138.16 | 1,549,690 | +2.15(+1.58%) |
May 18, 2018 | 135.72 | 136.45 | 133.86 | 136.01 | 1,920,262 | +0.55(+0.41%) |
May 17, 2018 | 135.17 | 136.10 | 134.81 | 135.45 | 2,649,412 | +0.19(+0.14%) |
May 16, 2018 | 133.12 | 135.71 | 133.00 | 135.27 | 2,675,269 | +2.37(+1.79%) |
May 15, 2018 | 131.36 | 132.93 | 130.42 | 132.89 | 2,519,651 | +1.43(+1.09%) |
May 14, 2018 | 131.80 | 131.93 | 131.05 | 131.46 | 1,734,294 | +0.41(+0.31%) |
May 11, 2018 | 129.47 | 131.15 | 129.27 | 131.05 | 2,202,744 | +1.58(+1.22%) |
May 10, 2018 | 129.41 | 130.43 | 129.22 | 129.47 | 1,808,960 | +0.65(+0.50%) |
May 09, 2018 | 128.05 | 128.85 | 126.95 | 128.83 | 2,925,279 | +1.50(+1.18%) |
May 08, 2018 | 125.56 | 128.32 | 125.10 | 127.32 | 2,542,005 | +2.25(+1.80%) |
May 07, 2018 | 126.88 | 127.10 | 124.29 | 125.07 | 2,445,193 | -1.82(-1.44%) |
May 04, 2018 | 124.87 | 127.90 | 124.39 | 126.89 | 2,453,219 | +1.51(+1.21%) |
May 03, 2018 | 125.90 | 126.69 | 123.42 | 125.38 | 4,703,710 | +1.43(+1.15%) |
May 02, 2018 | 130.87 | 131.71 | 123.17 | 123.95 | 7,753,354 | -11.53(-8.51%) |
May 01, 2018 | 138.00 | 138.27 | 135.48 | 135.48 | 3,310,579 | -2.95(-2.13%) |
Apr 30, 2018 | 139.60 | 140.73 | 138.07 | 138.44 | 3,225,397 | -0.61(-0.44%) |
Apr 27, 2018 | 138.07 | 139.39 | 137.47 | 139.04 | 1,419,356 | +1.08(+0.78%) |
Apr 26, 2018 | 137.61 | 138.68 | 137.37 | 137.97 | 1,284,906 | +1.03(+0.75%) |
Apr 25, 2018 | 137.01 | 137.30 | 135.37 | 136.94 | 2,151,913 | -0.35(-0.26%) |
Apr 24, 2018 | 139.05 | 140.12 | 135.97 | 137.30 | 2,315,613 | -1.01(-0.73%) |
Apr 23, 2018 | 139.61 | 139.78 | 137.42 | 138.31 | 1,783,080 | -0.73(-0.53%) |
Apr 20, 2018 | 141.71 | 142.13 | 138.30 | 139.03 | 2,657,466 | -2.90(-2.04%) |
Apr 19, 2018 | 141.87 | 142.80 | 141.28 | 141.93 | 1,543,913 | -0.63(-0.44%) |
Apr 18, 2018 | 143.60 | 143.85 | 142.19 | 142.56 | 1,955,197 | -0.57(-0.40%) |
Apr 17, 2018 | 141.84 | 143.59 | 141.26 | 143.13 | 1,356,494 | +2.14(+1.52%) |
Apr 16, 2018 | 140.33 | 142.27 | 139.88 | 140.99 | 2,172,227 | +1.88(+1.35%) |
Apr 13, 2018 | 141.59 | 141.90 | 137.96 | 139.11 | 2,480,212 | -2.51(-1.77%) |
Apr 12, 2018 | 143.22 | 143.58 | 141.21 | 141.62 | 1,993,953 | -0.87(-0.61%) |
Apr 11, 2018 | 141.98 | 143.25 | 141.64 | 142.48 | 1,014,155 | +0.11(+0.08%) |
Apr 10, 2018 | 142.09 | 143.01 | 141.42 | 142.37 | 2,049,550 | +1.84(+1.31%) |
Apr 09, 2018 | 141.32 | 141.99 | 140.42 | 140.53 | 1,800,873 | +0.07(+0.05%) |
Apr 06, 2018 | 140.92 | 143.16 | 138.96 | 140.46 | 1,842,975 | -1.15(-0.81%) |
Apr 05, 2018 | 141.11 | 142.11 | 139.92 | 141.60 | 1,473,315 | +0.92(+0.65%) |
Apr 04, 2018 | 138.40 | 141.56 | 138.35 | 140.69 | 2,011,372 | +1.05(+0.75%) |
Apr 03, 2018 | 138.88 | 140.13 | 137.79 | 139.64 | 1,942,711 | +1.60(+1.16%) |
Apr 02, 2018 | 139.69 | 140.65 | 137.00 | 138.04 | 1,826,224 | -1.92(-1.37%) |
Mar 29, 2018 | 139.96 | 139.96 | 139.96 | 0 | +3.45(+2.53%) | |
Mar 28, 2018 | 137.64 | 138.91 | 135.81 | 136.51 | 2,322,916 | -0.62(-0.45%) |
Mar 27, 2018 | 138.96 | 139.21 | 136.41 | 137.13 | 2,299,949 | -1.42(-1.02%) |
Mar 26, 2018 | 135.69 | 138.74 | 135.69 | 138.55 | 1,840,052 | +4.12(+3.07%) |
Mar 23, 2018 | 135.17 | 136.42 | 134.14 | 134.43 | 1,789,162 | -0.65(-0.48%) |
Mar 22, 2018 | 136.33 | 137.34 | 134.93 | 135.08 | 1,714,393 | -1.52(-1.12%) |
Mar 21, 2018 | 138.19 | 138.43 | 136.49 | 136.60 | 1,323,463 | -1.93(-1.40%) |
Mar 20, 2018 | 136.48 | 138.70 | 136.39 | 138.54 | 1,726,227 | +2.19(+1.60%) |
Mar 19, 2018 | 136.76 | 138.07 | 135.59 | 136.35 | 1,911,656 | -0.38(-0.28%) |
Mar 16, 2018 | 134.74 | 137.01 | 134.74 | 136.74 | 1,730,297 | +2.01(+1.49%) |
Mar 15, 2018 | 135.90 | 136.21 | 134.22 | 134.72 | 2,401,470 | -0.91(-0.67%) |
Mar 14, 2018 | 136.28 | 136.62 | 134.55 | 135.63 | 1,759,330 | -0.64(-0.47%) |
Mar 13, 2018 | 136.48 | 136.79 | 135.37 | 136.28 | 1,244,938 | +0.38(+0.28%) |
Mar 12, 2018 | 135.55 | 136.45 | 135.26 | 135.89 | 1,346,940 | +0.30(+0.22%) |
Mar 09, 2018 | 135.78 | 135.93 | 135.11 | 135.59 | 1,940,580 | +0.62(+0.46%) |
Mar 08, 2018 | 134.24 | 135.01 | 133.47 | 134.98 | 2,012,955 | +0.78(+0.58%) |
Mar 07, 2018 | 134.48 | 134.19 | 1,737,411 | +0.81(+0.61%) | ||
Mar 06, 2018 | 132.89 | 133.79 | 132.46 | 133.38 | 2,170,863 | +0.97(+0.73%) |
Mar 05, 2018 | 130.97 | 132.57 | 130.46 | 132.41 | 2,230,669 | +0.93(+0.70%) |
Mar 02, 2018 | 128.45 | 131.56 | 128.45 | 131.48 | 1,797,610 | +1.97(+1.52%) |