Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 147.89 | 147.89 | 146.72 | 147.01 | 20,218 | -1.19(-0.80%) |
May 30, 2018 | 147.19 | 148.39 | 147.02 | 148.21 | 21,514 | +1.74(+1.18%) |
May 29, 2018 | 147.55 | 147.62 | 145.73 | 146.47 | 18,427 | -1.98(-1.33%) |
May 25, 2018 | 148.45 | 148.45 | 148.45 | 0 | -0.28(-0.19%) | |
May 24, 2018 | 148.77 | 148.81 | 147.88 | 148.73 | 37,891 | -0.29(-0.20%) |
May 23, 2018 | 148.37 | 149.03 | 148.08 | 149.03 | 16,684 | -0.04(-0.02%) |
May 22, 2018 | 149.75 | 149.96 | 148.90 | 149.06 | 16,941 | -0.52(-0.35%) |
May 21, 2018 | 149.41 | 150.07 | 149.41 | 149.59 | 14,271 | +1.14(+0.77%) |
May 18, 2018 | 148.54 | 148.72 | 148.39 | 148.44 | 15,192 | -0.21(-0.14%) |
May 17, 2018 | 148.56 | 149.18 | 148.34 | 148.65 | 15,780 | +0.22(+0.15%) |
May 16, 2018 | 147.89 | 148.89 | 147.89 | 148.43 | 18,855 | +0.39(+0.26%) |
May 15, 2018 | 148.19 | 148.26 | 147.65 | 148.03 | 19,700 | -0.66(-0.44%) |
May 14, 2018 | 149.11 | 149.41 | 148.63 | 148.70 | 12,650 | -0.13(-0.09%) |
May 11, 2018 | 148.54 | 149.12 | 148.38 | 148.83 | 15,213 | +0.31(+0.21%) |
May 10, 2018 | 147.57 | 148.72 | 147.56 | 148.52 | 14,839 | +1.54(+1.05%) |
May 09, 2018 | 146.38 | 147.39 | 146.14 | 146.97 | 14,339 | +1.23(+0.84%) |
May 08, 2018 | 145.67 | 145.99 | 145.22 | 145.75 | 16,157 | -0.18(-0.12%) |
May 07, 2018 | 146.11 | 146.63 | 145.62 | 145.93 | 16,627 | +0.34(+0.23%) |
May 04, 2018 | 143.43 | 145.91 | 143.43 | 145.59 | 34,652 | +2.04(+1.42%) |
May 03, 2018 | 143.29 | 143.86 | 141.72 | 143.54 | 114,929 | -0.25(-0.18%) |
May 02, 2018 | 144.14 | 144.96 | 143.80 | 143.80 | 17,493 | -0.46(-0.32%) |
May 01, 2018 | 143.92 | 144.26 | 142.82 | 144.26 | 17,456 | -0.09(-0.06%) |
Apr 30, 2018 | 145.25 | 145.60 | 144.23 | 144.35 | 10,002 | -0.64(-0.44%) |
Apr 27, 2018 | 144.88 | 145.19 | 144.49 | 144.99 | 14,719 | +0.10(+0.07%) |
Apr 26, 2018 | 144.67 | 145.30 | 144.32 | 144.89 | 18,187 | +0.41(+0.29%) |
Apr 25, 2018 | 143.59 | 144.71 | 143.12 | 144.48 | 34,914 | +0.67(+0.47%) |
Apr 24, 2018 | 146.11 | 146.11 | 143.00 | 143.81 | 23,105 | -1.90(-1.30%) |
Apr 23, 2018 | 145.87 | 146.12 | 145.14 | 145.71 | 12,332 | +0.08(+0.05%) |
Apr 20, 2018 | 147.00 | 147.00 | 145.29 | 145.63 | 16,357 | -1.53(-1.04%) |
Apr 19, 2018 | 147.44 | 147.51 | 146.65 | 147.16 | 34,500 | -0.76(-0.51%) |
Apr 18, 2018 | 148.19 | 148.41 | 147.83 | 147.92 | 59,206 | -0.12(-0.08%) |
Apr 17, 2018 | 147.84 | 148.25 | 147.57 | 148.04 | 13,358 | +0.93(+0.63%) |
Apr 16, 2018 | 146.31 | 147.36 | 146.31 | 147.12 | 15,838 | +1.41(+0.97%) |
Apr 13, 2018 | 146.83 | 146.83 | 145.34 | 145.71 | 14,274 | -0.35(-0.24%) |
Apr 12, 2018 | 145.67 | 146.50 | 145.67 | 146.06 | 17,133 | +1.07(+0.74%) |
Apr 11, 2018 | 144.86 | 145.89 | 144.86 | 144.99 | 22,320 | -0.76(-0.52%) |
Apr 10, 2018 | 145.45 | 146.26 | 144.83 | 145.75 | 17,990 | +2.06(+1.43%) |
Apr 09, 2018 | 144.22 | 145.81 | 143.69 | 143.69 | 20,721 | +0.35(+0.24%) |
Apr 06, 2018 | 145.35 | 146.10 | 142.47 | 143.34 | 22,397 | -3.03(-2.07%) |
Apr 05, 2018 | 146.12 | 146.80 | 145.96 | 146.37 | 11,975 | +0.95(+0.65%) |
Apr 04, 2018 | 141.76 | 145.57 | 141.76 | 145.42 | 26,896 | +1.55(+1.08%) |
Apr 03, 2018 | 142.85 | 143.97 | 142.11 | 143.87 | 32,611 | +1.77(+1.24%) |
Apr 02, 2018 | 144.52 | 144.68 | 140.72 | 142.10 | 68,892 | -2.84(-1.96%) |
Mar 29, 2018 | 144.93 | 144.93 | 144.93 | 0 | +1.53(+1.07%) | |
Mar 28, 2018 | 143.91 | 144.64 | 142.97 | 143.40 | 39,862 | -0.11(-0.08%) |
Mar 27, 2018 | 145.35 | 146.43 | 142.72 | 143.52 | 26,457 | -1.78(-1.22%) |
Mar 26, 2018 | 143.69 | 145.36 | 142.82 | 145.29 | 27,408 | +3.35(+2.36%) |
Mar 23, 2018 | 144.76 | 145.28 | 141.81 | 141.95 | 77,463 | -2.68(-1.85%) |
Mar 22, 2018 | 147.06 | 147.30 | 144.56 | 144.62 | 38,847 | -3.93(-2.64%) |
Mar 21, 2018 | 148.96 | 149.92 | 148.55 | 148.55 | 17,713 | -0.41(-0.28%) |
Mar 20, 2018 | 149.28 | 149.60 | 148.95 | 148.96 | 13,814 | -0.20(-0.13%) |
Mar 19, 2018 | 150.32 | 150.32 | 148.37 | 149.16 | 39,144 | -1.52(-1.01%) |
Mar 16, 2018 | 150.74 | 151.31 | 150.68 | 150.68 | 19,318 | -0.03(-0.02%) |
Mar 15, 2018 | 150.95 | 151.23 | 150.64 | 150.71 | 12,012 | -0.08(-0.06%) |
Mar 14, 2018 | 152.56 | 152.56 | 150.50 | 150.79 | 28,533 | -1.18(-0.77%) |
Mar 13, 2018 | 153.27 | 153.58 | 151.75 | 151.97 | 20,344 | -0.79(-0.52%) |
Mar 12, 2018 | 153.28 | 153.65 | 152.56 | 152.76 | 20,142 | -0.12(-0.08%) |
Mar 09, 2018 | 151.44 | 152.88 | 151.29 | 152.88 | 14,476 | +2.19(+1.46%) |
Mar 08, 2018 | 149.96 | 150.73 | 149.80 | 150.69 | 12,938 | +1.10(+0.74%) |
Mar 07, 2018 | 149.74 | 149.59 | 12,134 | -0.17(-0.11%) | ||
Mar 06, 2018 | 150.22 | 150.22 | 149.07 | 149.75 | 21,678 | +0.02(+0.01%) |
Mar 05, 2018 | 147.19 | 149.91 | 147.16 | 149.74 | 14,318 | +1.56(+1.05%) |
Mar 02, 2018 | 146.35 | 148.18 | 146.17 | 148.18 | 17,531 | +0.61(+0.41%) |