Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 142.97 | 143.69 | 141.97 | 142.73 | 2,999,522 | -0.27(-0.19%) |
May 30, 2018 | 141.87 | 143.47 | 141.62 | 143.00 | 1,721,990 | +2.28(+1.62%) |
May 29, 2018 | 142.02 | 142.28 | 139.91 | 140.72 | 2,233,867 | -2.24(-1.57%) |
May 25, 2018 | 142.96 | 142.96 | 142.96 | 0 | +0.37(+0.26%) | |
May 24, 2018 | 142.81 | 143.02 | 141.77 | 142.59 | 2,085,240 | +0.26(+0.18%) |
May 23, 2018 | 142.32 | 143.03 | 141.22 | 142.34 | 1,896,363 | -0.02(-0.01%) |
May 22, 2018 | 143.86 | 144.28 | 142.19 | 142.36 | 1,917,193 | -1.48(-1.03%) |
May 21, 2018 | 142.99 | 144.27 | 142.99 | 143.83 | 1,803,626 | +1.49(+1.05%) |
May 18, 2018 | 142.06 | 142.91 | 141.72 | 142.34 | 1,655,653 | +0.35(+0.25%) |
May 17, 2018 | 141.51 | 142.71 | 140.97 | 141.99 | 1,762,529 | +0.78(+0.55%) |
May 16, 2018 | 141.60 | 142.10 | 140.83 | 141.21 | 2,124,345 | +0.01(+0.01%) |
May 15, 2018 | 141.81 | 141.87 | 140.57 | 141.20 | 1,935,988 | -1.38(-0.96%) |
May 14, 2018 | 144.18 | 144.48 | 142.34 | 142.58 | 1,785,800 | -1.38(-0.96%) |
May 11, 2018 | 143.47 | 144.46 | 142.81 | 143.96 | 1,321,984 | +0.50(+0.35%) |
May 10, 2018 | 142.04 | 143.89 | 141.53 | 143.47 | 1,417,808 | +1.76(+1.24%) |
May 09, 2018 | 140.13 | 142.04 | 139.49 | 141.71 | 1,653,356 | +2.46(+1.76%) |
May 08, 2018 | 138.71 | 139.76 | 138.42 | 139.25 | 1,931,451 | -0.33(-0.24%) |
May 07, 2018 | 140.18 | 140.29 | 139.16 | 139.58 | 2,244,439 | -1.04(-0.74%) |
May 04, 2018 | 138.12 | 141.10 | 137.79 | 140.62 | 1,641,203 | +1.57(+1.13%) |
May 03, 2018 | 137.75 | 139.34 | 136.68 | 139.06 | 1,882,248 | +0.94(+0.68%) |
May 02, 2018 | 139.05 | 139.39 | 137.85 | 138.12 | 1,791,690 | -1.11(-0.80%) |
May 01, 2018 | 138.47 | 139.26 | 137.58 | 139.23 | 1,314,586 | +0.66(+0.48%) |
Apr 30, 2018 | 140.38 | 140.46 | 138.55 | 138.57 | 1,641,816 | -1.09(-0.78%) |
Apr 27, 2018 | 139.57 | 140.19 | 138.56 | 139.66 | 1,287,002 | +0.09(+0.07%) |
Apr 26, 2018 | 138.32 | 140.34 | 138.02 | 139.57 | 1,783,570 | +2.02(+1.47%) |
Apr 25, 2018 | 138.85 | 138.85 | 136.03 | 137.56 | 2,226,078 | -0.90(-0.65%) |
Apr 24, 2018 | 140.74 | 141.45 | 137.34 | 138.45 | 2,097,856 | -1.81(-1.29%) |
Apr 23, 2018 | 140.43 | 140.64 | 139.41 | 140.26 | 1,672,703 | +0.58(+0.41%) |
Apr 20, 2018 | 141.16 | 141.82 | 139.22 | 139.68 | 2,511,743 | -2.00(-1.41%) |
Apr 19, 2018 | 142.06 | 142.25 | 140.79 | 141.68 | 1,650,763 | -0.85(-0.60%) |
Apr 18, 2018 | 141.46 | 142.70 | 140.53 | 142.53 | 2,155,707 | +1.17(+0.83%) |
Apr 17, 2018 | 139.90 | 141.68 | 139.38 | 141.36 | 2,948,549 | +2.58(+1.86%) |
Apr 16, 2018 | 138.80 | 139.35 | 137.91 | 138.77 | 2,347,728 | +1.18(+0.86%) |
Apr 13, 2018 | 138.39 | 138.76 | 136.98 | 137.59 | 1,754,317 | +0.04(+0.03%) |
Apr 12, 2018 | 136.72 | 138.51 | 136.49 | 137.56 | 2,188,328 | +1.55(+1.14%) |
Apr 11, 2018 | 136.92 | 137.35 | 135.79 | 136.01 | 1,892,950 | -2.13(-1.54%) |
Apr 10, 2018 | 136.26 | 138.76 | 136.12 | 138.13 | 2,496,725 | +3.45(+2.56%) |
Apr 09, 2018 | 134.69 | 136.66 | 134.46 | 134.68 | 1,613,336 | +0.79(+0.59%) |
Apr 06, 2018 | 136.18 | 136.99 | 132.81 | 133.89 | 2,121,371 | -3.81(-2.76%) |
Apr 05, 2018 | 137.27 | 138.15 | 136.28 | 137.70 | 2,242,385 | +1.45(+1.07%) |
Apr 04, 2018 | 133.26 | 136.71 | 132.69 | 136.24 | 2,378,820 | +1.07(+0.79%) |
Apr 03, 2018 | 134.90 | 135.33 | 132.68 | 135.17 | 2,601,428 | +0.73(+0.55%) |
Apr 02, 2018 | 137.92 | 137.92 | 133.09 | 134.44 | 3,132,530 | -5.01(-3.60%) |
Mar 29, 2018 | 139.45 | 139.45 | 139.45 | 0 | +5.53(+4.13%) | |
Mar 28, 2018 | 135.98 | 136.58 | 133.85 | 133.92 | 3,264,514 | -1.32(-0.97%) |
Mar 27, 2018 | 139.20 | 139.59 | 134.27 | 135.23 | 3,535,656 | -3.62(-2.61%) |
Mar 26, 2018 | 135.36 | 139.15 | 135.36 | 138.86 | 4,656,879 | +5.00(+3.73%) |
Mar 23, 2018 | 137.48 | 138.51 | 133.69 | 133.86 | 4,446,849 | -2.62(-1.92%) |
Mar 22, 2018 | 142.40 | 143.48 | 136.02 | 136.48 | 9,028,578 | -10.72(-7.28%) |
Mar 21, 2018 | 148.26 | 148.73 | 147.11 | 147.20 | 3,799,977 | -0.77(-0.52%) |
Mar 20, 2018 | 146.22 | 148.22 | 146.22 | 147.97 | 2,475,982 | +2.05(+1.41%) |
Mar 19, 2018 | 145.86 | 146.72 | 144.78 | 145.92 | 2,080,469 | -0.25(-0.17%) |
Mar 16, 2018 | 147.72 | 148.34 | 146.15 | 146.16 | 4,423,541 | -1.79(-1.21%) |
Mar 15, 2018 | 146.53 | 148.52 | 146.16 | 147.95 | 2,025,765 | +1.69(+1.16%) |
Mar 14, 2018 | 147.86 | 148.26 | 145.74 | 146.26 | 2,437,973 | -1.35(-0.92%) |
Mar 13, 2018 | 147.28 | 149.26 | 147.23 | 147.62 | 3,018,528 | +0.73(+0.49%) |
Mar 12, 2018 | 147.17 | 147.87 | 146.28 | 146.89 | 2,317,572 | +0.16(+0.11%) |
Mar 09, 2018 | 145.04 | 147.02 | 144.64 | 146.73 | 3,289,094 | +2.73(+1.90%) |
Mar 08, 2018 | 144.46 | 144.83 | 143.57 | 143.99 | 3,372,256 | -0.05(-0.03%) |
Mar 07, 2018 | 144.41 | 144.04 | 3,459,285 | +0.47(+0.33%) | ||
Mar 06, 2018 | 144.60 | 145.49 | 142.61 | 143.56 | 2,254,746 | -0.75(-0.52%) |
Mar 05, 2018 | 142.78 | 145.04 | 142.62 | 144.31 | 2,131,938 | +1.23(+0.86%) |
Mar 02, 2018 | 141.00 | 143.20 | 140.53 | 143.08 | 3,258,394 | +1.23(+0.86%) |