Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 139.24 | 139.62 | 138.16 | 138.22 | 5,647,850 | -1.56(-1.12%) |
May 30, 2018 | 139.43 | 140.03 | 138.92 | 139.79 | 2,774,261 | +1.04(+0.75%) |
May 29, 2018 | 140.31 | 140.57 | 138.40 | 138.75 | 3,699,966 | -2.24(-1.59%) |
May 25, 2018 | 140.99 | 140.99 | 140.99 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 139.18 | 140.46 | 138.60 | 140.28 | 3,909,855 | +0.66(+0.48%) |
May 23, 2018 | 137.96 | 139.64 | 137.49 | 139.62 | 4,439,459 | +1.88(+1.36%) |
May 22, 2018 | 140.00 | 140.02 | 137.49 | 137.74 | 3,732,130 | -1.75(-1.26%) |
May 21, 2018 | 139.75 | 139.92 | 138.74 | 139.50 | 2,805,954 | +0.43(+0.31%) |
May 18, 2018 | 139.67 | 140.67 | 138.69 | 139.06 | 2,683,386 | -0.29(-0.20%) |
May 17, 2018 | 140.49 | 141.01 | 138.85 | 139.35 | 3,444,467 | -1.35(-0.96%) |
May 16, 2018 | 141.01 | 141.62 | 139.72 | 140.69 | 2,919,527 | -0.16(-0.12%) |
May 15, 2018 | 141.91 | 142.23 | 140.23 | 140.86 | 4,018,378 | -1.43(-1.01%) |
May 14, 2018 | 143.10 | 143.38 | 141.95 | 142.29 | 2,937,185 | -0.58(-0.41%) |
May 11, 2018 | 142.53 | 143.38 | 142.41 | 142.87 | 2,614,413 | +0.28(+0.19%) |
May 10, 2018 | 142.06 | 143.09 | 141.94 | 142.60 | 1,939,118 | +0.72(+0.51%) |
May 09, 2018 | 142.53 | 142.71 | 140.85 | 141.88 | 3,197,877 | -0.46(-0.32%) |
May 08, 2018 | 142.05 | 143.04 | 141.46 | 142.34 | 3,235,443 | -0.20(-0.14%) |
May 07, 2018 | 144.06 | 144.52 | 142.23 | 142.53 | 3,911,429 | -0.03(-0.02%) |
May 04, 2018 | 138.17 | 142.92 | 138.13 | 142.56 | 4,958,778 | +4.28(+3.09%) |
May 03, 2018 | 138.73 | 138.94 | 137.42 | 138.28 | 3,992,926 | -0.52(-0.37%) |
May 02, 2018 | 140.07 | 140.98 | 138.60 | 138.80 | 4,996,413 | -2.38(-1.69%) |
May 01, 2018 | 143.73 | 143.83 | 140.03 | 141.19 | 7,593,638 | -3.46(-2.39%) |
Apr 30, 2018 | 142.27 | 145.08 | 141.46 | 144.64 | 14,994,211 | +7.90(+5.77%) |
Apr 27, 2018 | 137.77 | 138.09 | 136.67 | 136.75 | 4,794,228 | -0.52(-0.38%) |
Apr 26, 2018 | 135.16 | 137.75 | 134.46 | 137.27 | 4,260,702 | +2.56(+1.90%) |
Apr 25, 2018 | 135.70 | 135.92 | 133.91 | 134.71 | 4,294,543 | -1.19(-0.88%) |
Apr 24, 2018 | 138.00 | 138.07 | 135.42 | 135.90 | 3,362,108 | -1.44(-1.05%) |
Apr 23, 2018 | 137.33 | 137.95 | 136.62 | 137.34 | 3,532,805 | +0.19(+0.14%) |
Apr 20, 2018 | 137.64 | 138.85 | 136.93 | 137.15 | 4,585,531 | -0.66(-0.48%) |
Apr 19, 2018 | 139.61 | 140.03 | 137.16 | 137.81 | 3,793,041 | -1.97(-1.41%) |
Apr 18, 2018 | 140.45 | 141.07 | 139.72 | 139.78 | 2,897,582 | -0.64(-0.46%) |
Apr 17, 2018 | 140.28 | 141.22 | 140.00 | 140.42 | 3,312,795 | +0.80(+0.57%) |
Apr 16, 2018 | 139.34 | 140.32 | 138.96 | 139.62 | 3,606,163 | -0.09(-0.06%) |
Apr 13, 2018 | 140.08 | 140.95 | 139.31 | 139.71 | 2,839,353 | +0.09(+0.07%) |
Apr 12, 2018 | 141.32 | 142.88 | 139.55 | 139.62 | 5,994,325 | -1.48(-1.05%) |
Apr 11, 2018 | 140.38 | 141.72 | 140.18 | 141.10 | 3,138,239 | +0.49(+0.35%) |
Apr 10, 2018 | 140.66 | 141.64 | 139.99 | 140.61 | 4,544,129 | +1.33(+0.95%) |
Apr 09, 2018 | 140.13 | 141.30 | 139.13 | 139.28 | 4,145,857 | -0.02(-0.01%) |
Apr 06, 2018 | 140.31 | 141.48 | 139.00 | 139.30 | 5,003,039 | -2.33(-1.65%) |
Apr 05, 2018 | 140.29 | 142.16 | 139.73 | 141.63 | 5,210,028 | +1.92(+1.37%) |
Apr 04, 2018 | 136.92 | 140.07 | 136.38 | 139.71 | 5,656,618 | +1.15(+0.83%) |
Apr 03, 2018 | 136.47 | 138.67 | 135.88 | 138.56 | 5,463,040 | +2.32(+1.70%) |
Apr 02, 2018 | 136.72 | 138.35 | 134.11 | 136.25 | 8,057,097 | +1.16(+0.86%) |
Mar 29, 2018 | 135.09 | 135.09 | 135.09 | 0 | -1.75(-1.28%) | |
Mar 28, 2018 | 136.35 | 138.01 | 136.33 | 136.84 | 4,529,820 | +0.80(+0.59%) |
Mar 27, 2018 | 136.92 | 138.01 | 135.17 | 136.04 | 4,073,782 | -0.46(-0.34%) |
Mar 26, 2018 | 134.94 | 136.65 | 134.94 | 136.50 | 4,024,818 | +2.62(+1.95%) |
Mar 23, 2018 | 136.13 | 136.56 | 133.83 | 133.88 | 3,990,717 | -1.78(-1.31%) |
Mar 22, 2018 | 136.36 | 137.46 | 135.50 | 135.66 | 4,246,306 | -1.40(-1.02%) |
Mar 21, 2018 | 138.22 | 138.57 | 136.74 | 137.06 | 4,481,854 | -0.62(-0.45%) |
Mar 20, 2018 | 138.00 | 138.79 | 137.57 | 137.68 | 3,594,519 | +0.32(+0.23%) |
Mar 19, 2018 | 139.94 | 140.25 | 136.67 | 137.36 | 4,986,137 | -2.89(-2.06%) |
Mar 16, 2018 | 139.84 | 141.01 | 139.58 | 140.25 | 16,546,560 | +0.65(+0.46%) |
Mar 15, 2018 | 137.10 | 140.07 | 137.00 | 139.61 | 6,859,472 | +2.91(+2.13%) |
Mar 14, 2018 | 137.35 | 137.79 | 135.83 | 136.70 | 4,490,250 | +0.02(+0.01%) |
Mar 13, 2018 | 136.97 | 138.12 | 136.67 | 136.68 | 5,015,938 | +0.41(+0.30%) |
Mar 12, 2018 | 136.26 | 137.74 | 136.06 | 136.26 | 5,164,660 | +0.43(+0.32%) |
Mar 09, 2018 | 134.43 | 136.25 | 133.76 | 135.83 | 5,876,572 | +2.42(+1.81%) |
Mar 08, 2018 | 131.94 | 133.56 | 131.88 | 133.41 | 4,965,096 | +1.78(+1.35%) |
Mar 07, 2018 | 131.94 | 131.63 | 5,072,485 | +1.02(+0.78%) | ||
Mar 06, 2018 | 130.66 | 131.06 | 129.71 | 130.61 | 5,801,534 | +0.15(+0.11%) |
Mar 05, 2018 | 128.09 | 130.86 | 127.78 | 130.47 | 7,398,828 | +2.38(+1.86%) |
Mar 02, 2018 | 128.64 | 129.97 | 126.85 | 128.08 | 13,606,825 | -6.42(-4.77%) |