Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 136.68 | 136.68 | 134.26 | 134.93 | 2,452,152 | -2.04(-1.49%) |
May 30, 2018 | 134.67 | 137.60 | 134.18 | 136.97 | 1,972,565 | +3.04(+2.27%) |
May 29, 2018 | 137.42 | 137.42 | 132.90 | 133.93 | 2,793,787 | -4.35(-3.15%) |
May 25, 2018 | 138.28 | 138.28 | 138.28 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.56 | 137.79 | 131.60 | 136.59 | 3,736,497 | -2.66(-1.91%) |
May 23, 2018 | 138.90 | 139.82 | 138.38 | 139.25 | 2,262,336 | +0.37(+0.27%) |
May 22, 2018 | 139.10 | 140.11 | 138.29 | 138.88 | 2,429,729 | -0.06(-0.04%) |
May 21, 2018 | 141.37 | 141.76 | 138.59 | 138.94 | 1,615,273 | -2.29(-1.62%) |
May 18, 2018 | 143.28 | 143.71 | 141.16 | 141.23 | 1,150,290 | -1.96(-1.37%) |
May 17, 2018 | 142.78 | 144.02 | 141.78 | 143.19 | 1,314,899 | +0.79(+0.55%) |
May 16, 2018 | 142.40 | 143.38 | 141.32 | 142.41 | 1,055,884 | +0.54(+0.38%) |
May 15, 2018 | 142.85 | 143.93 | 141.10 | 141.87 | 960,308 | -1.36(-0.95%) |
May 14, 2018 | 142.30 | 143.91 | 142.30 | 143.22 | 964,449 | +1.72(+1.21%) |
May 11, 2018 | 139.49 | 142.73 | 138.22 | 141.51 | 1,834,252 | +1.85(+1.32%) |
May 10, 2018 | 137.99 | 141.42 | 137.90 | 139.66 | 1,372,025 | +2.32(+1.69%) |
May 09, 2018 | 136.98 | 138.30 | 136.18 | 137.33 | 1,398,095 | +0.76(+0.56%) |
May 08, 2018 | 138.22 | 138.22 | 135.21 | 136.57 | 1,597,638 | -0.26(-0.19%) |
May 07, 2018 | 139.27 | 140.81 | 136.08 | 136.83 | 2,673,176 | -2.41(-1.73%) |
May 04, 2018 | 138.77 | 140.45 | 137.82 | 139.24 | 1,774,281 | +0.22(+0.16%) |
May 03, 2018 | 142.67 | 143.20 | 138.11 | 139.02 | 4,001,365 | -7.62(-5.20%) |
May 02, 2018 | 145.89 | 150.08 | 145.56 | 146.65 | 1,594,875 | +0.40(+0.27%) |
May 01, 2018 | 147.58 | 148.80 | 145.06 | 146.25 | 1,517,695 | -1.90(-1.28%) |
Apr 30, 2018 | 150.05 | 152.54 | 148.13 | 148.15 | 2,225,272 | -1.82(-1.21%) |
Apr 27, 2018 | 145.86 | 150.47 | 145.08 | 149.97 | 1,897,352 | +3.96(+2.71%) |
Apr 26, 2018 | 145.10 | 146.24 | 142.42 | 146.01 | 1,917,458 | +2.13(+1.48%) |
Apr 25, 2018 | 140.34 | 144.30 | 140.25 | 143.88 | 1,594,283 | +2.67(+1.89%) |
Apr 24, 2018 | 141.76 | 143.34 | 140.26 | 141.20 | 1,352,627 | +0.53(+0.38%) |
Apr 23, 2018 | 138.92 | 141.19 | 138.92 | 140.67 | 1,254,349 | +1.97(+1.42%) |
Apr 20, 2018 | 140.00 | 140.00 | 137.61 | 138.70 | 1,062,743 | -0.81(-0.58%) |
Apr 19, 2018 | 140.81 | 141.07 | 138.65 | 139.50 | 1,253,486 | -2.07(-1.46%) |
Apr 18, 2018 | 141.61 | 143.05 | 141.12 | 141.57 | 1,794,347 | -0.21(-0.15%) |
Apr 17, 2018 | 141.25 | 142.98 | 140.41 | 141.78 | 2,239,250 | +1.54(+1.10%) |
Apr 16, 2018 | 136.28 | 142.92 | 134.56 | 140.25 | 3,630,956 | +4.77(+3.52%) |
Apr 13, 2018 | 136.94 | 137.33 | 134.30 | 135.47 | 1,688,380 | -1.03(-0.76%) |
Apr 12, 2018 | 136.27 | 137.10 | 135.24 | 136.51 | 1,599,126 | +0.81(+0.60%) |
Apr 11, 2018 | 134.17 | 136.74 | 133.91 | 135.69 | 833,788 | -0.11(-0.08%) |
Apr 10, 2018 | 134.28 | 136.82 | 133.83 | 135.81 | 1,767,694 | +3.01(+2.26%) |
Apr 09, 2018 | 132.98 | 134.66 | 131.59 | 132.80 | 961,186 | +0.30(+0.23%) |
Apr 06, 2018 | 134.16 | 134.75 | 131.95 | 132.50 | 2,122,571 | -2.75(-2.03%) |
Apr 05, 2018 | 134.93 | 136.38 | 133.50 | 135.25 | 1,437,543 | +1.20(+0.89%) |
Apr 04, 2018 | 131.67 | 134.81 | 131.64 | 134.05 | 1,847,929 | +0.78(+0.58%) |
Apr 03, 2018 | 133.29 | 134.04 | 130.88 | 133.27 | 1,577,948 | +0.68(+0.51%) |
Apr 02, 2018 | 133.02 | 135.07 | 130.44 | 132.59 | 2,020,772 | -1.00(-0.75%) |
Mar 29, 2018 | 133.60 | 133.60 | 133.60 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.15 | 135.14 | 132.15 | 133.40 | 1,786,099 | +1.81(+1.38%) |
Mar 27, 2018 | 132.41 | 133.59 | 130.80 | 131.59 | 1,488,797 | -0.51(-0.39%) |
Mar 26, 2018 | 133.55 | 133.79 | 130.02 | 132.10 | 1,609,938 | +0.24(+0.18%) |
Mar 23, 2018 | 135.01 | 135.49 | 131.68 | 131.86 | 2,047,924 | -2.51(-1.87%) |
Mar 22, 2018 | 134.67 | 136.35 | 133.88 | 134.38 | 1,752,515 | -1.17(-0.86%) |
Mar 21, 2018 | 134.29 | 137.04 | 133.93 | 135.54 | 1,375,145 | +1.05(+0.78%) |
Mar 20, 2018 | 140.36 | 141.05 | 133.46 | 134.49 | 3,234,710 | -5.51(-3.94%) |
Mar 19, 2018 | 144.08 | 144.15 | 139.88 | 140.00 | 2,938,816 | -4.47(-3.09%) |
Mar 16, 2018 | 146.12 | 146.26 | 143.93 | 144.47 | 3,863,648 | -1.55(-1.06%) |
Mar 15, 2018 | 147.41 | 148.79 | 145.67 | 146.01 | 2,622,977 | -1.40(-0.95%) |
Mar 14, 2018 | 149.88 | 149.88 | 146.08 | 147.41 | 2,110,579 | -2.13(-1.43%) |
Mar 13, 2018 | 150.29 | 152.37 | 149.25 | 149.55 | 1,571,202 | -0.10(-0.07%) |
Mar 12, 2018 | 148.05 | 150.12 | 147.71 | 149.65 | 1,375,502 | +1.91(+1.29%) |
Mar 09, 2018 | 146.81 | 148.19 | 146.14 | 147.75 | 1,336,542 | +1.72(+1.18%) |
Mar 08, 2018 | 143.93 | 146.10 | 143.91 | 146.03 | 1,761,887 | +2.12(+1.47%) |
Mar 07, 2018 | 144.36 | 143.91 | 753,989 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.88 | 144.07 | 142.24 | 143.37 | 1,225,977 | -0.13(-0.09%) |
Mar 05, 2018 | 141.57 | 144.28 | 140.32 | 143.50 | 1,380,908 | +1.34(+0.94%) |
Mar 02, 2018 | 138.27 | 142.40 | 137.33 | 142.16 | 1,593,463 | +3.19(+2.29%) |