Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 147.03 | 147.60 | 143.66 | 147.27 | 17,800 | +2.33(+1.61%) |
May 30, 2018 | 152.26 | 152.26 | 143.80 | 144.94 | 22,628 | -9.65(-6.24%) |
May 29, 2018 | 156.35 | 157.39 | 152.95 | 154.59 | 16,763 | +0.67(+0.43%) |
May 25, 2018 | 153.92 | 153.92 | 153.92 | 0 | +7.60(+5.20%) | |
May 24, 2018 | 145.32 | 147.46 | 144.59 | 146.32 | 13,383 | +4.51(+3.18%) |
May 23, 2018 | 143.42 | 145.51 | 141.67 | 141.81 | 25,660 | +0.29(+0.20%) |
May 22, 2018 | 137.62 | 142.38 | 135.72 | 141.52 | 16,585 | +3.66(+2.65%) |
May 21, 2018 | 139.43 | 140.33 | 137.72 | 137.86 | 14,441 | -2.80(-1.99%) |
May 18, 2018 | 139.19 | 141.05 | 138.95 | 140.67 | 4,179 | +2.00(+1.44%) |
May 17, 2018 | 142.14 | 142.26 | 138.15 | 138.67 | 24,241 | -4.28(-2.99%) |
May 16, 2018 | 144.71 | 145.74 | 142.81 | 142.95 | 7,854 | -1.33(-0.92%) |
May 15, 2018 | 145.04 | 146.51 | 143.80 | 144.28 | 9,135 | -0.14(-0.10%) |
May 14, 2018 | 146.04 | 146.04 | 143.23 | 144.42 | 5,537 | -2.23(-1.52%) |
May 11, 2018 | 146.23 | 146.89 | 144.71 | 146.65 | 8,237 | +0.05(+0.03%) |
May 10, 2018 | 147.32 | 148.89 | 145.97 | 146.61 | 9,551 | -2.19(-1.47%) |
May 09, 2018 | 151.26 | 151.26 | 145.47 | 148.79 | 20,129 | -5.99(-3.87%) |
May 08, 2018 | 157.87 | 163.05 | 154.73 | 154.78 | 22,917 | -2.90(-1.84%) |
May 07, 2018 | 155.97 | 158.18 | 150.88 | 157.68 | 23,693 | -0.66(-0.42%) |
May 04, 2018 | 161.00 | 162.05 | 157.35 | 158.34 | 10,323 | -1.95(-1.22%) |
May 03, 2018 | 160.91 | 164.19 | 159.91 | 160.29 | 9,052 | +1.00(+0.63%) |
May 02, 2018 | 162.00 | 162.00 | 156.78 | 159.29 | 8,583 | -1.43(-0.89%) |
May 01, 2018 | 160.06 | 164.66 | 160.06 | 160.72 | 10,769 | +1.95(+1.23%) |
Apr 30, 2018 | 159.39 | 159.39 | 155.40 | 158.77 | 10,422 | -0.09(-0.06%) |
Apr 27, 2018 | 158.25 | 159.91 | 157.20 | 158.87 | 13,223 | +3.61(+2.33%) |
Apr 26, 2018 | 158.82 | 159.20 | 155.25 | 155.25 | 16,016 | -4.61(-2.88%) |
Apr 25, 2018 | 163.48 | 165.43 | 159.72 | 159.87 | 12,502 | -2.80(-1.72%) |
Apr 24, 2018 | 158.77 | 164.28 | 156.44 | 162.67 | 20,144 | +3.47(+2.18%) |
Apr 23, 2018 | 162.24 | 163.62 | 159.10 | 159.20 | 15,970 | -1.90(-1.18%) |
Apr 20, 2018 | 160.62 | 162.91 | 160.06 | 161.10 | 18,212 | +1.71(+1.07%) |
Apr 19, 2018 | 159.34 | 161.25 | 157.01 | 159.39 | 10,995 | -0.29(-0.18%) |
Apr 18, 2018 | 162.62 | 162.62 | 156.73 | 159.68 | 19,151 | -5.46(-3.31%) |
Apr 17, 2018 | 166.28 | 167.66 | 163.76 | 165.14 | 11,467 | -1.57(-0.94%) |
Apr 16, 2018 | 169.61 | 170.89 | 165.16 | 166.71 | 25,645 | -3.28(-1.93%) |
Apr 13, 2018 | 172.70 | 172.70 | 168.66 | 169.99 | 23,696 | -4.32(-2.48%) |
Apr 12, 2018 | 173.41 | 175.25 | 171.70 | 174.31 | 23,848 | +0.28(+0.16%) |
Apr 11, 2018 | 178.68 | 178.68 | 173.08 | 174.03 | 19,900 | -3.80(-2.14%) |
Apr 10, 2018 | 184.53 | 184.53 | 174.88 | 177.83 | 33,560 | -12.83(-6.73%) |
Apr 09, 2018 | 190.80 | 191.42 | 185.67 | 190.66 | 21,218 | -1.38(-0.72%) |
Apr 06, 2018 | 187.71 | 196.55 | 185.88 | 192.04 | 35,743 | +7.03(+3.80%) |
Apr 05, 2018 | 190.16 | 190.16 | 182.96 | 185.00 | 25,341 | -7.46(-3.88%) |
Apr 04, 2018 | 197.93 | 200.62 | 191.75 | 192.47 | 14,038 | +0.47(+0.25%) |
Apr 03, 2018 | 198.59 | 202.43 | 191.80 | 191.99 | 14,965 | -8.32(-4.15%) |
Apr 02, 2018 | 193.80 | 206.67 | 193.37 | 200.31 | 27,505 | +8.27(+4.31%) |
Mar 29, 2018 | 192.04 | 192.04 | 192.04 | 0 | -8.93(-4.45%) | |
Mar 28, 2018 | 193.41 | 201.16 | 192.37 | 200.97 | 14,151 | +7.51(+3.88%) |
Mar 27, 2018 | 189.75 | 195.60 | 187.00 | 193.46 | 18,135 | +3.75(+1.98%) |
Mar 26, 2018 | 192.51 | 196.68 | 189.14 | 189.71 | 12,391 | -6.70(-3.41%) |
Mar 23, 2018 | 192.28 | 197.31 | 187.85 | 196.41 | 13,802 | +2.28(+1.17%) |
Mar 22, 2018 | 190.23 | 194.84 | 188.85 | 194.13 | 20,448 | +7.70(+4.13%) |
Mar 21, 2018 | 196.66 | 196.66 | 184.43 | 186.43 | 19,331 | -10.93(-5.54%) |
Mar 20, 2018 | 199.12 | 199.12 | 194.89 | 197.36 | 8,499 | -3.52(-1.75%) |
Mar 19, 2018 | 195.60 | 202.73 | 195.60 | 200.88 | 8,639 | +6.61(+3.40%) |
Mar 16, 2018 | 198.26 | 198.41 | 192.93 | 194.27 | 16,886 | -4.04(-2.04%) |
Mar 15, 2018 | 193.18 | 200.83 | 193.18 | 198.31 | 6,861 | +2.33(+1.19%) |
Mar 14, 2018 | 192.23 | 196.65 | 191.23 | 195.98 | 14,022 | +2.33(+1.20%) |
Mar 13, 2018 | 190.33 | 195.08 | 188.28 | 193.65 | 5,728 | +2.57(+1.34%) |
Mar 12, 2018 | 190.75 | 192.99 | 188.76 | 191.09 | 9,098 | +0.09(+0.05%) |
Mar 09, 2018 | 195.51 | 195.51 | 190.77 | 190.99 | 8,721 | -7.60(-3.83%) |
Mar 08, 2018 | 197.22 | 201.26 | 196.59 | 198.59 | 6,798 | +0.19(+0.10%) |
Mar 07, 2018 | 201.64 | 195.41 | 198.41 | 8,523 | +3.33(+1.70%) | |
Mar 06, 2018 | 192.66 | 196.27 | 191.28 | 195.08 | 12,705 | +0.00(+0.00%) |
Mar 05, 2018 | 201.45 | 201.45 | 193.84 | 195.08 | 8,692 | -4.61(-2.31%) |
Mar 02, 2018 | 205.25 | 208.29 | 198.36 | 199.69 | 18,761 | -2.52(-1.25%) |