Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 160.64 | 160.93 | 158.27 | 159.03 | 15,570 | -2.30(-1.43%) |
May 30, 2018 | 157.54 | 161.59 | 156.78 | 161.33 | 14,496 | +4.84(+3.09%) |
May 29, 2018 | 157.93 | 158.99 | 155.60 | 156.49 | 58,857 | -4.63(-2.87%) |
May 25, 2018 | 161.12 | 161.12 | 161.12 | 0 | -2.72(-1.66%) | |
May 24, 2018 | 164.13 | 164.13 | 161.94 | 163.84 | 9,360 | -0.57(-0.35%) |
May 23, 2018 | 162.56 | 164.41 | 161.76 | 164.41 | 12,237 | -1.43(-0.86%) |
May 22, 2018 | 166.83 | 167.62 | 164.87 | 165.84 | 12,761 | -0.66(-0.40%) |
May 21, 2018 | 164.41 | 166.75 | 164.40 | 166.50 | 45,921 | +1.88(+1.14%) |
May 18, 2018 | 164.62 | 164.80 | 163.65 | 164.62 | 12,811 | +0.23(+0.14%) |
May 17, 2018 | 164.60 | 165.62 | 164.25 | 164.39 | 8,004 | -0.72(-0.44%) |
May 16, 2018 | 164.83 | 165.43 | 163.87 | 165.11 | 8,464 | +1.24(+0.76%) |
May 15, 2018 | 163.14 | 163.98 | 162.87 | 163.87 | 14,721 | -1.83(-1.10%) |
May 14, 2018 | 166.54 | 167.45 | 165.39 | 165.70 | 70,707 | +0.15(+0.09%) |
May 11, 2018 | 165.85 | 166.05 | 165.41 | 165.55 | 8,956 | +0.44(+0.27%) |
May 10, 2018 | 163.90 | 165.11 | 163.47 | 165.11 | 6,948 | +3.80(+2.36%) |
May 09, 2018 | 161.26 | 163.00 | 160.90 | 161.31 | 10,356 | +0.98(+0.61%) |
May 08, 2018 | 159.49 | 160.44 | 158.54 | 160.33 | 6,792 | -1.29(-0.80%) |
May 07, 2018 | 162.27 | 162.76 | 160.77 | 161.62 | 42,438 | +1.07(+0.67%) |
May 04, 2018 | 157.89 | 161.97 | 157.31 | 160.55 | 17,463 | +1.54(+0.97%) |
May 03, 2018 | 157.26 | 159.37 | 156.58 | 159.01 | 7,724 | -0.15(-0.09%) |
May 02, 2018 | 159.35 | 161.02 | 157.65 | 159.16 | 15,111 | -1.05(-0.66%) |
May 01, 2018 | 160.25 | 160.93 | 159.10 | 160.21 | 10,563 | -3.03(-1.86%) |
Apr 30, 2018 | 164.63 | 165.14 | 162.16 | 163.24 | 50,402 | -1.10(-0.67%) |
Apr 27, 2018 | 161.84 | 164.68 | 161.84 | 164.34 | 13,397 | +0.61(+0.37%) |
Apr 26, 2018 | 162.24 | 163.74 | 161.15 | 163.73 | 10,087 | +2.53(+1.57%) |
Apr 25, 2018 | 160.63 | 161.76 | 159.08 | 161.20 | 8,178 | -1.08(-0.67%) |
Apr 24, 2018 | 164.00 | 164.29 | 160.03 | 162.28 | 9,739 | -1.62(-0.99%) |
Apr 23, 2018 | 163.84 | 164.35 | 162.47 | 163.90 | 40,202 | +0.00(+0.00%) |
Apr 20, 2018 | 164.18 | 165.11 | 162.40 | 163.90 | 8,620 | -1.94(-1.17%) |
Apr 19, 2018 | 166.40 | 167.10 | 163.51 | 165.84 | 12,800 | -3.68(-2.17%) |
Apr 18, 2018 | 168.54 | 169.90 | 168.05 | 169.52 | 10,469 | +0.29(+0.17%) |
Apr 17, 2018 | 168.16 | 169.68 | 167.42 | 169.23 | 12,574 | +2.11(+1.26%) |
Apr 16, 2018 | 167.68 | 167.68 | 165.19 | 167.12 | 40,896 | +2.44(+1.48%) |
Apr 13, 2018 | 164.83 | 165.50 | 164.14 | 164.68 | 9,853 | -0.56(-0.34%) |
Apr 12, 2018 | 164.13 | 165.63 | 163.81 | 165.24 | 10,565 | +1.93(+1.18%) |
Apr 11, 2018 | 142.25 | 164.93 | 162.98 | 163.31 | 11,888 | -1.46(-0.89%) |
Apr 10, 2018 | 164.32 | 166.19 | 163.81 | 164.77 | 8,396 | +3.12(+1.93%) |
Apr 09, 2018 | 161.17 | 164.20 | 161.17 | 161.65 | 37,279 | +3.47(+2.19%) |
Apr 06, 2018 | 162.26 | 162.89 | 157.94 | 158.18 | 14,659 | -4.56(-2.80%) |
Apr 05, 2018 | 160.42 | 163.27 | 160.42 | 162.74 | 12,094 | +2.40(+1.50%) |
Apr 04, 2018 | 155.14 | 161.10 | 155.14 | 160.34 | 18,873 | +2.93(+1.86%) |
Apr 03, 2018 | 156.29 | 158.72 | 155.66 | 157.41 | 10,809 | +1.37(+0.88%) |
Apr 02, 2018 | 161.87 | 161.87 | 152.74 | 156.04 | 55,226 | -5.67(-3.51%) |
Mar 29, 2018 | 161.71 | 161.71 | 161.71 | 0 | +4.52(+2.88%) | |
Mar 28, 2018 | 156.63 | 161.10 | 154.39 | 157.19 | 25,214 | +1.20(+0.77%) |
Mar 27, 2018 | 160.11 | 160.11 | 155.04 | 155.99 | 45,162 | -3.04(-1.91%) |
Mar 26, 2018 | 153.11 | 159.03 | 153.11 | 159.03 | 10,800 | +6.12(+4.00%) |
Mar 23, 2018 | 155.62 | 161.88 | 152.91 | 152.91 | 44,912 | -4.53(-2.88%) |
Mar 22, 2018 | 160.54 | 161.97 | 157.44 | 157.44 | 8,447 | -7.97(-4.82%) |
Mar 21, 2018 | 164.83 | 166.20 | 163.11 | 165.41 | 11,801 | +1.22(+0.74%) |
Mar 20, 2018 | 165.57 | 165.57 | 163.45 | 164.19 | 14,122 | -0.02(-0.01%) |
Mar 19, 2018 | 165.72 | 166.84 | 163.18 | 164.21 | 11,237 | -3.89(-2.31%) |
Mar 16, 2018 | 167.66 | 169.36 | 167.55 | 168.10 | 45,852 | +0.14(+0.08%) |
Mar 15, 2018 | 168.72 | 168.82 | 166.69 | 167.96 | 15,273 | -0.55(-0.33%) |
Mar 14, 2018 | 169.84 | 170.16 | 167.48 | 168.51 | 17,706 | -0.49(-0.29%) |
Mar 13, 2018 | 171.59 | 172.10 | 168.32 | 169.00 | 15,379 | -2.02(-1.18%) |
Mar 12, 2018 | 171.63 | 171.66 | 170.24 | 171.02 | 10,249 | +0.43(+0.25%) |
Mar 09, 2018 | 168.89 | 170.59 | 168.81 | 170.59 | 46,387 | +3.02(+1.80%) |
Mar 08, 2018 | 167.63 | 167.75 | 166.50 | 167.57 | 17,884 | +1.05(+0.63%) |
Mar 07, 2018 | 165.51 | 166.52 | 163.70 | 166.52 | 14,462 | -0.28(-0.17%) |
Mar 06, 2018 | 165.80 | 168.00 | 165.80 | 166.80 | 14,230 | +0.48(+0.29%) |
Mar 05, 2018 | 162.85 | 166.69 | 162.81 | 166.32 | 45,709 | +3.08(+1.89%) |
Mar 02, 2018 | 161.45 | 163.24 | 160.49 | 163.24 | 57,008 | +1.84(+1.14%) |