Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 154.51 | 159.19 | 153.81 | 158.73 | 2,843,819 | +4.47(+2.89%) |
May 30, 2018 | 154.76 | 155.76 | 154.14 | 154.26 | 2,234,721 | +0.39(+0.25%) |
May 29, 2018 | 155.41 | 156.15 | 153.54 | 153.88 | 1,286,972 | -2.69(-1.72%) |
May 25, 2018 | 156.57 | 156.57 | 156.57 | 0 | -0.71(-0.45%) | |
May 24, 2018 | 156.35 | 157.80 | 155.62 | 157.28 | 597,478 | +0.50(+0.32%) |
May 23, 2018 | 153.15 | 157.66 | 153.01 | 156.78 | 1,025,589 | +3.39(+2.21%) |
May 22, 2018 | 154.17 | 154.64 | 152.71 | 153.39 | 897,250 | +0.08(+0.05%) |
May 21, 2018 | 154.29 | 155.21 | 153.08 | 153.31 | 723,929 | -0.57(-0.37%) |
May 18, 2018 | 154.26 | 154.65 | 152.74 | 153.88 | 611,897 | -1.12(-0.72%) |
May 17, 2018 | 153.41 | 156.99 | 152.82 | 155.00 | 1,046,090 | +1.02(+0.66%) |
May 16, 2018 | 153.77 | 155.39 | 152.82 | 153.98 | 765,620 | +0.63(+0.41%) |
May 15, 2018 | 152.65 | 154.83 | 151.80 | 153.34 | 610,311 | +0.29(+0.19%) |
May 14, 2018 | 152.26 | 154.01 | 151.67 | 153.06 | 766,833 | +1.12(+0.74%) |
May 11, 2018 | 152.00 | 152.64 | 151.21 | 151.94 | 496,485 | +0.19(+0.12%) |
May 10, 2018 | 152.19 | 152.72 | 150.71 | 151.75 | 727,994 | -0.06(-0.04%) |
May 09, 2018 | 150.47 | 152.09 | 150.13 | 151.81 | 756,273 | +1.34(+0.89%) |
May 08, 2018 | 150.42 | 151.36 | 149.47 | 150.47 | 857,401 | +0.19(+0.13%) |
May 07, 2018 | 150.93 | 151.32 | 148.53 | 150.28 | 844,369 | -0.74(-0.49%) |
May 04, 2018 | 150.07 | 151.58 | 147.93 | 151.02 | 1,035,777 | +0.80(+0.53%) |
May 03, 2018 | 149.86 | 151.33 | 149.02 | 150.22 | 1,093,237 | -0.79(-0.53%) |
May 02, 2018 | 153.10 | 153.71 | 149.65 | 151.01 | 1,488,479 | -3.07(-1.99%) |
May 01, 2018 | 157.45 | 158.25 | 153.73 | 154.09 | 981,202 | -4.28(-2.70%) |
Apr 30, 2018 | 159.61 | 160.12 | 158.36 | 158.36 | 623,983 | -0.83(-0.52%) |
Apr 27, 2018 | 159.30 | 161.01 | 158.67 | 159.20 | 606,196 | -0.08(-0.05%) |
Apr 26, 2018 | 157.21 | 159.59 | 156.09 | 159.28 | 530,603 | +1.81(+1.15%) |
Apr 25, 2018 | 158.28 | 159.76 | 157.00 | 157.47 | 639,925 | -1.05(-0.66%) |
Apr 24, 2018 | 159.91 | 160.66 | 158.02 | 158.52 | 749,623 | -0.43(-0.27%) |
Apr 23, 2018 | 158.78 | 160.63 | 158.43 | 158.95 | 664,667 | +0.77(+0.49%) |
Apr 20, 2018 | 158.61 | 159.29 | 157.52 | 158.18 | 850,204 | -0.87(-0.55%) |
Apr 19, 2018 | 159.52 | 160.33 | 158.35 | 159.05 | 635,810 | -0.65(-0.40%) |
Apr 18, 2018 | 160.86 | 162.44 | 159.30 | 159.69 | 939,191 | -0.26(-0.16%) |
Apr 17, 2018 | 159.84 | 160.65 | 158.69 | 159.95 | 1,722,880 | +0.83(+0.52%) |
Apr 16, 2018 | 159.17 | 160.38 | 158.09 | 159.12 | 1,314,109 | +1.29(+0.82%) |
Apr 13, 2018 | 162.17 | 162.24 | 156.26 | 157.83 | 1,102,700 | -3.09(-1.92%) |
Apr 12, 2018 | 158.06 | 161.46 | 157.70 | 160.92 | 1,088,734 | +4.21(+2.68%) |
Apr 11, 2018 | 155.40 | 158.12 | 155.40 | 156.72 | 772,019 | +0.06(+0.04%) |
Apr 10, 2018 | 155.72 | 157.33 | 154.59 | 156.66 | 997,783 | +2.34(+1.52%) |
Apr 09, 2018 | 156.71 | 157.55 | 154.23 | 154.32 | 938,572 | -1.13(-0.73%) |
Apr 06, 2018 | 157.06 | 158.66 | 153.99 | 155.45 | 1,250,955 | -2.76(-1.74%) |
Apr 05, 2018 | 154.59 | 158.91 | 154.34 | 158.21 | 1,204,334 | +4.07(+2.64%) |
Apr 04, 2018 | 152.74 | 154.60 | 152.08 | 154.14 | 1,120,181 | +0.25(+0.16%) |
Apr 03, 2018 | 150.29 | 154.21 | 149.75 | 153.89 | 1,536,656 | +4.20(+2.81%) |
Apr 02, 2018 | 150.39 | 152.59 | 148.59 | 149.69 | 1,762,043 | -0.50(-0.34%) |
Mar 29, 2018 | 150.19 | 150.19 | 150.19 | 0 | +7.35(+5.14%) | |
Mar 28, 2018 | 143.12 | 144.53 | 142.02 | 142.84 | 1,851,855 | +0.85(+0.60%) |
Mar 27, 2018 | 143.81 | 144.53 | 141.22 | 141.99 | 1,000,332 | -2.07(-1.44%) |
Mar 26, 2018 | 143.00 | 145.21 | 139.78 | 144.06 | 1,052,932 | +5.35(+3.85%) |
Mar 23, 2018 | 141.06 | 142.81 | 138.59 | 138.72 | 580,579 | -1.58(-1.12%) |
Mar 22, 2018 | 141.10 | 142.09 | 140.13 | 140.29 | 616,143 | -1.54(-1.08%) |
Mar 21, 2018 | 143.50 | 144.59 | 141.78 | 141.83 | 643,973 | -1.77(-1.23%) |
Mar 20, 2018 | 141.53 | 144.49 | 140.93 | 143.60 | 624,417 | +2.19(+1.55%) |
Mar 19, 2018 | 142.54 | 143.59 | 140.09 | 141.40 | 783,601 | -1.19(-0.83%) |
Mar 16, 2018 | 141.46 | 143.77 | 141.46 | 142.59 | 842,186 | +1.38(+0.98%) |
Mar 15, 2018 | 143.18 | 143.18 | 139.95 | 141.22 | 605,407 | -1.28(-0.90%) |
Mar 14, 2018 | 142.95 | 143.37 | 141.42 | 142.50 | 1,563,122 | +0.33(+0.23%) |
Mar 13, 2018 | 143.23 | 143.68 | 141.49 | 142.17 | 513,902 | +0.02(+0.01%) |
Mar 12, 2018 | 141.89 | 143.33 | 141.43 | 142.15 | 581,248 | +0.25(+0.17%) |
Mar 09, 2018 | 139.68 | 142.01 | 139.34 | 141.90 | 843,301 | +2.79(+2.00%) |
Mar 08, 2018 | 140.38 | 141.78 | 138.66 | 139.11 | 1,033,119 | -0.23(-0.16%) |
Mar 07, 2018 | 141.77 | 137.96 | 139.34 | 1,399,688 | -2.49(-1.75%) | |
Mar 06, 2018 | 142.81 | 143.24 | 141.39 | 141.83 | 893,398 | -0.62(-0.44%) |
Mar 05, 2018 | 141.62 | 142.97 | 139.91 | 142.46 | 906,152 | +0.01(+0.01%) |
Mar 02, 2018 | 140.71 | 142.63 | 138.38 | 142.44 | 955,699 | +0.96(+0.68%) |