Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 140.14 | 140.53 | 139.06 | 139.12 | 5,611,418 | -1.57(-1.12%) |
May 30, 2018 | 140.34 | 140.94 | 139.82 | 140.70 | 2,756,365 | +1.04(+0.75%) |
May 29, 2018 | 141.23 | 141.48 | 139.30 | 139.65 | 3,676,099 | -2.25(-1.59%) |
May 25, 2018 | 141.90 | 141.90 | 141.90 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 140.08 | 141.37 | 139.50 | 141.19 | 3,884,633 | +0.67(+0.48%) |
May 23, 2018 | 138.85 | 140.55 | 138.38 | 140.52 | 4,410,822 | +1.89(+1.36%) |
May 22, 2018 | 140.91 | 140.93 | 138.38 | 138.63 | 3,708,056 | -1.77(-1.26%) |
May 21, 2018 | 140.66 | 140.83 | 139.64 | 140.40 | 2,787,854 | +0.43(+0.31%) |
May 18, 2018 | 140.57 | 141.58 | 139.59 | 139.97 | 2,666,077 | -0.29(-0.20%) |
May 17, 2018 | 141.40 | 141.92 | 139.75 | 140.25 | 3,422,248 | -1.36(-0.96%) |
May 16, 2018 | 141.93 | 142.54 | 140.63 | 141.61 | 2,900,694 | -0.16(-0.12%) |
May 15, 2018 | 142.83 | 143.16 | 141.14 | 141.77 | 3,992,457 | -1.44(-1.01%) |
May 14, 2018 | 144.03 | 144.31 | 142.87 | 143.22 | 2,918,238 | -0.58(-0.41%) |
May 11, 2018 | 143.46 | 144.31 | 143.33 | 143.80 | 2,597,548 | +0.28(+0.19%) |
May 10, 2018 | 142.98 | 144.02 | 142.86 | 143.52 | 1,926,609 | +0.72(+0.51%) |
May 09, 2018 | 143.46 | 143.63 | 141.76 | 142.80 | 3,177,249 | -0.46(-0.32%) |
May 08, 2018 | 142.97 | 143.97 | 142.37 | 143.26 | 3,214,572 | -0.20(-0.14%) |
May 07, 2018 | 145.00 | 145.46 | 143.16 | 143.46 | 3,886,198 | -0.03(-0.02%) |
May 04, 2018 | 139.07 | 143.85 | 139.03 | 143.49 | 4,926,791 | +4.30(+3.09%) |
May 03, 2018 | 139.63 | 139.84 | 138.31 | 139.18 | 3,967,169 | -0.52(-0.37%) |
May 02, 2018 | 140.98 | 141.89 | 139.50 | 139.71 | 4,964,183 | -2.40(-1.69%) |
May 01, 2018 | 144.66 | 144.76 | 140.94 | 142.10 | 7,544,654 | -3.48(-2.39%) |
Apr 30, 2018 | 143.19 | 146.03 | 142.37 | 145.58 | 14,897,489 | +7.95(+5.77%) |
Apr 27, 2018 | 138.66 | 138.98 | 137.56 | 137.63 | 4,763,302 | -0.52(-0.38%) |
Apr 26, 2018 | 136.04 | 138.64 | 135.33 | 138.16 | 4,233,218 | +2.57(+1.90%) |
Apr 25, 2018 | 136.58 | 136.80 | 134.78 | 135.58 | 4,266,840 | -1.20(-0.88%) |
Apr 24, 2018 | 138.90 | 138.97 | 136.30 | 136.78 | 3,340,420 | -1.45(-1.05%) |
Apr 23, 2018 | 138.22 | 138.84 | 137.50 | 138.24 | 3,510,017 | +0.19(+0.14%) |
Apr 20, 2018 | 138.53 | 139.75 | 137.82 | 138.04 | 4,555,951 | -0.66(-0.48%) |
Apr 19, 2018 | 140.51 | 140.94 | 138.05 | 138.71 | 3,768,574 | -1.98(-1.41%) |
Apr 18, 2018 | 141.37 | 141.99 | 140.63 | 140.69 | 2,878,891 | -0.64(-0.46%) |
Apr 17, 2018 | 141.19 | 142.14 | 140.91 | 141.33 | 3,291,426 | +0.80(+0.57%) |
Apr 16, 2018 | 140.24 | 141.24 | 139.86 | 140.53 | 3,582,901 | -0.09(-0.06%) |
Apr 13, 2018 | 140.99 | 141.86 | 140.21 | 140.62 | 2,821,038 | +0.10(+0.07%) |
Apr 12, 2018 | 142.24 | 143.81 | 140.45 | 140.52 | 5,955,658 | -1.50(-1.05%) |
Apr 11, 2018 | 141.29 | 142.64 | 141.09 | 142.02 | 3,117,996 | +0.50(+0.35%) |
Apr 10, 2018 | 141.57 | 142.56 | 140.90 | 141.52 | 4,514,816 | +1.34(+0.96%) |
Apr 09, 2018 | 141.04 | 142.22 | 140.03 | 140.18 | 4,119,114 | -0.02(-0.01%) |
Apr 06, 2018 | 141.22 | 142.40 | 139.91 | 140.20 | 4,970,766 | -2.35(-1.65%) |
Apr 05, 2018 | 141.20 | 143.08 | 140.63 | 142.55 | 5,176,420 | +1.93(+1.37%) |
Apr 04, 2018 | 137.81 | 140.98 | 137.27 | 140.62 | 5,620,129 | +1.16(+0.83%) |
Apr 03, 2018 | 137.36 | 139.57 | 136.77 | 139.46 | 5,427,800 | +2.33(+1.70%) |
Apr 02, 2018 | 137.61 | 139.25 | 134.98 | 137.13 | 8,005,123 | +1.16(+0.86%) |
Mar 29, 2018 | 135.97 | 135.97 | 135.97 | 0 | -1.76(-1.28%) | |
Mar 28, 2018 | 137.24 | 138.91 | 137.22 | 137.73 | 4,500,599 | +0.81(+0.59%) |
Mar 27, 2018 | 137.81 | 138.91 | 136.04 | 136.92 | 4,047,504 | -0.46(-0.34%) |
Mar 26, 2018 | 135.82 | 137.54 | 135.82 | 137.38 | 3,998,855 | +2.63(+1.95%) |
Mar 23, 2018 | 137.02 | 137.44 | 134.70 | 134.75 | 3,964,974 | -1.79(-1.31%) |
Mar 22, 2018 | 137.24 | 138.35 | 136.38 | 136.54 | 4,218,915 | -1.41(-1.02%) |
Mar 21, 2018 | 139.11 | 139.47 | 137.63 | 137.95 | 4,452,943 | -0.63(-0.45%) |
Mar 20, 2018 | 138.90 | 139.70 | 138.46 | 138.57 | 3,571,332 | +0.32(+0.23%) |
Mar 19, 2018 | 140.85 | 141.16 | 137.56 | 138.25 | 4,953,973 | -2.91(-2.06%) |
Mar 16, 2018 | 140.75 | 141.92 | 140.49 | 141.16 | 16,439,825 | +0.65(+0.46%) |
Mar 15, 2018 | 137.99 | 140.98 | 137.89 | 140.51 | 6,815,224 | +2.93(+2.13%) |
Mar 14, 2018 | 138.24 | 138.69 | 136.71 | 137.58 | 4,461,285 | +0.02(+0.01%) |
Mar 13, 2018 | 137.86 | 139.02 | 137.56 | 137.57 | 4,983,582 | +0.42(+0.30%) |
Mar 12, 2018 | 137.15 | 138.63 | 136.94 | 137.15 | 5,131,344 | +0.43(+0.32%) |
Mar 09, 2018 | 135.31 | 137.14 | 134.63 | 136.71 | 5,838,665 | +2.44(+1.81%) |
Mar 08, 2018 | 132.79 | 134.43 | 132.73 | 134.28 | 4,933,068 | +1.79(+1.35%) |
Mar 07, 2018 | 132.80 | 132.49 | 5,039,765 | +1.03(+0.78%) | ||
Mar 06, 2018 | 131.51 | 131.91 | 130.55 | 131.46 | 5,764,110 | +0.15(+0.11%) |
Mar 05, 2018 | 128.92 | 131.71 | 128.61 | 131.31 | 7,351,101 | +2.40(+1.86%) |
Mar 02, 2018 | 129.47 | 130.81 | 127.67 | 128.91 | 13,519,052 | -6.46(-4.77%) |