Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 161.53 | 161.71 | 159.89 | 161.01 | 5,607,694 | -0.47(-0.29%) |
May 30, 2018 | 159.52 | 162.09 | 158.82 | 161.47 | 4,606,720 | +2.69(+1.70%) |
May 29, 2018 | 159.25 | 160.35 | 158.14 | 158.78 | 5,505,663 | -1.59(-0.99%) |
May 25, 2018 | 160.37 | 160.37 | 160.37 | 0 | -0.26(-0.16%) | |
May 24, 2018 | 160.32 | 160.85 | 158.50 | 160.63 | 4,592,023 | +0.41(+0.26%) |
May 23, 2018 | 160.58 | 160.77 | 158.76 | 160.22 | 8,606,792 | -0.17(-0.11%) |
May 22, 2018 | 163.12 | 163.74 | 160.09 | 160.39 | 5,342,660 | -2.51(-1.54%) |
May 21, 2018 | 161.53 | 163.65 | 161.36 | 162.89 | 4,832,331 | +2.03(+1.26%) |
May 18, 2018 | 159.43 | 161.54 | 159.25 | 160.86 | 5,473,553 | +1.79(+1.13%) |
May 17, 2018 | 159.85 | 160.65 | 158.67 | 159.06 | 4,925,146 | -0.90(-0.56%) |
May 16, 2018 | 162.46 | 162.46 | 159.56 | 159.97 | 5,876,013 | -1.37(-0.85%) |
May 15, 2018 | 162.64 | 162.81 | 159.73 | 161.34 | 11,820,731 | -2.66(-1.62%) |
May 14, 2018 | 164.36 | 164.49 | 162.95 | 164.00 | 8,188,250 | +0.66(+0.40%) |
May 11, 2018 | 161.04 | 163.76 | 160.80 | 163.34 | 6,239,296 | +2.70(+1.68%) |
May 10, 2018 | 159.62 | 161.33 | 159.54 | 160.64 | 4,485,260 | +0.69(+0.43%) |
May 09, 2018 | 158.81 | 160.07 | 157.56 | 159.95 | 3,952,375 | +1.13(+0.71%) |
May 08, 2018 | 157.45 | 159.04 | 156.64 | 158.82 | 4,856,299 | +1.27(+0.81%) |
May 07, 2018 | 159.12 | 159.21 | 156.78 | 157.55 | 4,176,282 | -1.26(-0.79%) |
May 04, 2018 | 156.85 | 159.94 | 156.07 | 158.81 | 4,539,507 | +1.58(+1.00%) |
May 03, 2018 | 158.67 | 158.70 | 155.52 | 157.23 | 4,804,612 | -2.33(-1.46%) |
May 02, 2018 | 158.34 | 160.60 | 157.71 | 159.56 | 4,504,884 | +1.10(+0.69%) |
May 01, 2018 | 158.55 | 158.55 | 155.69 | 158.47 | 3,989,231 | -0.15(-0.09%) |
Apr 30, 2018 | 160.49 | 161.19 | 158.61 | 158.61 | 4,862,245 | -1.42(-0.89%) |
Apr 27, 2018 | 159.20 | 160.54 | 157.81 | 160.03 | 5,106,037 | +0.63(+0.40%) |
Apr 26, 2018 | 153.17 | 159.58 | 152.84 | 159.40 | 10,231,629 | +7.15(+4.70%) |
Apr 25, 2018 | 151.13 | 152.83 | 149.81 | 152.25 | 6,509,852 | +0.97(+0.64%) |
Apr 24, 2018 | 153.89 | 154.49 | 150.24 | 151.28 | 5,167,203 | -1.20(-0.79%) |
Apr 23, 2018 | 152.45 | 153.10 | 151.17 | 152.48 | 3,479,498 | +0.56(+0.37%) |
Apr 20, 2018 | 152.65 | 153.54 | 151.33 | 151.92 | 5,835,630 | -0.06(-0.04%) |
Apr 19, 2018 | 154.06 | 154.23 | 150.86 | 151.98 | 6,299,966 | -2.38(-1.54%) |
Apr 18, 2018 | 150.20 | 154.71 | 150.19 | 154.36 | 6,825,410 | +4.24(+2.82%) |
Apr 17, 2018 | 150.85 | 151.26 | 149.43 | 150.12 | 3,619,410 | +0.41(+0.28%) |
Apr 16, 2018 | 149.54 | 150.71 | 148.76 | 149.71 | 4,117,397 | +1.40(+0.94%) |
Apr 13, 2018 | 149.76 | 150.64 | 147.82 | 148.31 | 5,023,089 | -0.48(-0.32%) |
Apr 12, 2018 | 148.75 | 149.55 | 148.40 | 148.79 | 3,956,542 | +0.43(+0.29%) |
Apr 11, 2018 | 147.62 | 150.25 | 147.45 | 148.36 | 4,925,079 | -0.54(-0.36%) |
Apr 10, 2018 | 149.37 | 149.50 | 147.83 | 148.90 | 5,606,794 | +0.84(+0.57%) |
Apr 09, 2018 | 150.25 | 150.50 | 147.94 | 148.06 | 5,917,918 | -1.66(-1.11%) |
Apr 06, 2018 | 152.76 | 153.22 | 148.78 | 149.73 | 6,101,664 | -4.02(-2.61%) |
Apr 05, 2018 | 152.77 | 154.53 | 152.18 | 153.74 | 4,285,899 | +1.45(+0.95%) |
Apr 04, 2018 | 146.59 | 152.64 | 146.27 | 152.29 | 5,542,392 | +3.16(+2.12%) |
Apr 03, 2018 | 148.29 | 150.15 | 147.99 | 149.13 | 6,155,424 | +0.74(+0.50%) |
Apr 02, 2018 | 152.04 | 152.51 | 146.27 | 148.40 | 8,422,899 | -4.58(-3.00%) |
Mar 29, 2018 | 152.98 | 152.98 | 152.98 | 0 | +2.99(+1.99%) | |
Mar 28, 2018 | 150.41 | 152.37 | 149.27 | 149.99 | 5,031,235 | +0.07(+0.05%) |
Mar 27, 2018 | 152.24 | 153.40 | 149.00 | 149.93 | 5,490,364 | -1.46(-0.96%) |
Mar 26, 2018 | 149.44 | 151.74 | 148.93 | 151.38 | 8,532,476 | +3.93(+2.67%) |
Mar 23, 2018 | 151.26 | 152.40 | 147.25 | 147.45 | 7,015,490 | -3.00(-1.99%) |
Mar 22, 2018 | 152.28 | 153.25 | 150.27 | 150.45 | 6,119,443 | -2.34(-1.53%) |
Mar 21, 2018 | 153.07 | 154.61 | 152.50 | 152.79 | 4,069,436 | -0.12(-0.08%) |
Mar 20, 2018 | 152.47 | 153.54 | 152.05 | 152.91 | 4,833,190 | +0.91(+0.60%) |
Mar 19, 2018 | 153.33 | 153.91 | 151.06 | 152.00 | 5,527,631 | -1.60(-1.04%) |
Mar 16, 2018 | 153.14 | 154.83 | 152.75 | 153.60 | 9,799,720 | +0.76(+0.50%) |
Mar 15, 2018 | 152.51 | 154.37 | 151.68 | 152.83 | 4,586,631 | +0.57(+0.37%) |
Mar 14, 2018 | 153.72 | 154.20 | 150.96 | 152.27 | 5,279,284 | -0.81(-0.53%) |
Mar 13, 2018 | 154.14 | 155.31 | 152.65 | 153.07 | 7,139,775 | -1.17(-0.76%) |
Mar 12, 2018 | 156.58 | 157.12 | 154.10 | 154.24 | 5,816,486 | -2.10(-1.35%) |
Mar 09, 2018 | 153.63 | 156.41 | 152.71 | 156.34 | 5,216,490 | +3.62(+2.37%) |
Mar 08, 2018 | 154.01 | 154.47 | 151.68 | 152.72 | 5,531,697 | -0.55(-0.36%) |
Mar 07, 2018 | 154.49 | 151.76 | 153.27 | 5,590,203 | -1.74(-1.12%) | |
Mar 06, 2018 | 155.96 | 155.96 | 153.20 | 155.01 | 6,210,367 | -0.09(-0.06%) |
Mar 05, 2018 | 151.79 | 155.54 | 151.65 | 155.10 | 6,734,221 | +2.80(+1.84%) |
Mar 02, 2018 | 151.67 | 152.92 | 150.49 | 152.30 | 6,645,113 | -1.01(-0.66%) |