Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 152.53 | 154.48 | 151.85 | 153.03 | 997,723 | +0.55(+0.36%) |
May 30, 2018 | 150.39 | 152.76 | 149.82 | 152.49 | 454,690 | +2.93(+1.96%) |
May 29, 2018 | 150.36 | 150.55 | 148.09 | 149.56 | 986,617 | -0.43(-0.29%) |
May 25, 2018 | 149.99 | 149.99 | 149.99 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 148.83 | 150.00 | 148.03 | 149.79 | 459,804 | +0.72(+0.49%) |
May 23, 2018 | 146.82 | 149.07 | 146.74 | 149.07 | 459,567 | +1.72(+1.17%) |
May 22, 2018 | 148.98 | 149.37 | 147.32 | 147.35 | 507,610 | -1.37(-0.92%) |
May 21, 2018 | 147.62 | 149.04 | 147.62 | 148.72 | 536,883 | +1.69(+1.15%) |
May 18, 2018 | 147.53 | 148.19 | 146.55 | 147.04 | 896,206 | -0.53(-0.36%) |
May 17, 2018 | 148.94 | 148.94 | 146.86 | 147.56 | 436,102 | -1.11(-0.75%) |
May 16, 2018 | 148.94 | 150.02 | 148.32 | 148.67 | 427,020 | -0.37(-0.25%) |
May 15, 2018 | 149.59 | 150.79 | 148.41 | 149.04 | 621,558 | -1.72(-1.14%) |
May 14, 2018 | 151.19 | 152.40 | 149.52 | 150.76 | 920,058 | -0.40(-0.27%) |
May 11, 2018 | 150.25 | 151.61 | 149.94 | 151.16 | 752,237 | +1.05(+0.70%) |
May 10, 2018 | 147.87 | 150.21 | 146.50 | 150.11 | 554,599 | +3.02(+2.06%) |
May 09, 2018 | 146.16 | 147.51 | 145.66 | 147.09 | 464,494 | +1.24(+0.85%) |
May 08, 2018 | 144.30 | 146.16 | 144.16 | 145.85 | 741,917 | +0.37(+0.25%) |
May 07, 2018 | 143.49 | 146.30 | 142.41 | 145.48 | 646,265 | +2.62(+1.83%) |
May 04, 2018 | 139.17 | 143.33 | 138.44 | 142.86 | 637,135 | +2.75(+1.96%) |
May 03, 2018 | 137.11 | 140.37 | 135.25 | 140.11 | 1,404,360 | -1.16(-0.82%) |
May 02, 2018 | 141.16 | 143.11 | 140.94 | 141.28 | 1,165,351 | -0.21(-0.15%) |
May 01, 2018 | 140.51 | 142.11 | 140.21 | 141.48 | 599,929 | +0.78(+0.55%) |
Apr 30, 2018 | 141.30 | 143.76 | 140.60 | 140.70 | 931,106 | -0.35(-0.25%) |
Apr 27, 2018 | 140.43 | 141.54 | 139.54 | 141.05 | 587,319 | +0.56(+0.40%) |
Apr 26, 2018 | 140.79 | 141.10 | 138.53 | 140.49 | 521,275 | +0.37(+0.26%) |
Apr 25, 2018 | 138.82 | 140.26 | 137.53 | 140.12 | 764,379 | +1.43(+1.03%) |
Apr 24, 2018 | 141.31 | 142.19 | 138.19 | 138.69 | 567,949 | -2.17(-1.54%) |
Apr 23, 2018 | 140.93 | 141.45 | 140.25 | 140.86 | 558,149 | +0.38(+0.27%) |
Apr 20, 2018 | 140.98 | 141.40 | 139.57 | 140.48 | 574,220 | -0.38(-0.27%) |
Apr 19, 2018 | 141.03 | 141.64 | 140.66 | 140.86 | 536,188 | -0.40(-0.29%) |
Apr 18, 2018 | 141.35 | 142.03 | 140.52 | 141.26 | 650,057 | +0.29(+0.21%) |
Apr 17, 2018 | 141.12 | 141.71 | 140.70 | 140.97 | 501,331 | +0.88(+0.63%) |
Apr 16, 2018 | 139.93 | 141.10 | 139.43 | 140.09 | 947,823 | +1.47(+1.06%) |
Apr 13, 2018 | 141.26 | 141.51 | 137.88 | 138.62 | 1,008,281 | -1.59(-1.13%) |
Apr 12, 2018 | 140.16 | 141.47 | 139.82 | 140.20 | 990,576 | +0.99(+0.71%) |
Apr 11, 2018 | 138.94 | 140.34 | 138.37 | 139.22 | 1,145,254 | -0.75(-0.54%) |
Apr 10, 2018 | 139.60 | 140.34 | 137.82 | 139.97 | 929,398 | +2.27(+1.65%) |
Apr 09, 2018 | 136.27 | 139.73 | 136.18 | 137.70 | 1,289,852 | +2.42(+1.79%) |
Apr 06, 2018 | 136.29 | 138.19 | 134.34 | 135.27 | 1,153,871 | -2.31(-1.68%) |
Apr 05, 2018 | 138.73 | 138.94 | 137.37 | 137.58 | 984,165 | -0.18(-0.13%) |
Apr 04, 2018 | 135.46 | 139.13 | 135.28 | 137.76 | 2,645,457 | +0.93(+0.68%) |
Apr 03, 2018 | 137.41 | 137.90 | 134.13 | 136.83 | 23,800,118 | -0.22(-0.16%) |
Apr 02, 2018 | 140.39 | 140.43 | 135.37 | 137.05 | 1,207,248 | -3.31(-2.36%) |
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.66 | 144.77 | 141.33 | 141.38 | 989,442 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.66 | 960,780 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.50 | 149.00 | 1,227,316 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.32 | 144.68 | 1,131,163 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,017 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,538 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,690 | +2.54(+1.74%) |
Mar 19, 2018 | 144.79 | 146.14 | 144.08 | 145.91 | 874,648 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.54 | 1,520,690 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.59 | 145.51 | 506,059 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.55 | 142.55 | 145.02 | 959,707 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.72 | 142.40 | 625,058 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,072 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.96 | 141.87 | 143.79 | 707,197 | +2.38(+1.69%) |
Mar 08, 2018 | 140.09 | 141.41 | 139.30 | 141.41 | 454,680 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.56 | 139.26 | 508,182 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,899 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.47 | 133.50 | 137.04 | 674,384 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,889 | +0.63(+0.47%) |