Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 152.53 | 154.48 | 151.84 | 153.03 | 997,743 | +0.55(+0.36%) |
May 30, 2018 | 150.38 | 152.76 | 149.81 | 152.48 | 454,699 | +2.93(+1.96%) |
May 29, 2018 | 150.36 | 150.54 | 148.09 | 149.56 | 986,636 | -0.43(-0.29%) |
May 25, 2018 | 149.99 | 149.99 | 149.99 | 0 | +0.20(+0.13%) | |
May 24, 2018 | 148.83 | 150.00 | 148.03 | 149.79 | 459,813 | +0.72(+0.49%) |
May 23, 2018 | 146.82 | 149.07 | 146.73 | 149.07 | 459,576 | +1.72(+1.17%) |
May 22, 2018 | 148.97 | 149.37 | 147.32 | 147.34 | 507,620 | -1.38(-0.92%) |
May 21, 2018 | 147.62 | 149.04 | 147.62 | 148.72 | 536,893 | +1.69(+1.15%) |
May 18, 2018 | 147.52 | 148.18 | 146.54 | 147.03 | 896,223 | -0.53(-0.36%) |
May 17, 2018 | 148.94 | 148.94 | 146.85 | 147.56 | 436,110 | -1.11(-0.75%) |
May 16, 2018 | 148.93 | 150.01 | 148.31 | 148.67 | 427,028 | -0.37(-0.25%) |
May 15, 2018 | 149.58 | 150.78 | 148.41 | 149.04 | 621,570 | -1.72(-1.14%) |
May 14, 2018 | 151.19 | 152.40 | 149.52 | 150.76 | 920,076 | -0.40(-0.27%) |
May 11, 2018 | 150.25 | 151.61 | 149.94 | 151.16 | 752,252 | +1.05(+0.70%) |
May 10, 2018 | 147.86 | 150.21 | 146.50 | 150.11 | 554,610 | +3.02(+2.06%) |
May 09, 2018 | 146.16 | 147.51 | 145.66 | 147.08 | 464,503 | +1.24(+0.85%) |
May 08, 2018 | 144.29 | 146.16 | 144.16 | 145.84 | 741,931 | +0.37(+0.25%) |
May 07, 2018 | 143.49 | 146.30 | 142.41 | 145.48 | 646,278 | +2.62(+1.83%) |
May 04, 2018 | 139.17 | 143.33 | 138.44 | 142.86 | 637,147 | +2.75(+1.96%) |
May 03, 2018 | 137.11 | 140.37 | 135.24 | 140.11 | 1,404,387 | -1.16(-0.82%) |
May 02, 2018 | 141.16 | 143.10 | 140.93 | 141.27 | 1,165,374 | -0.21(-0.15%) |
May 01, 2018 | 140.51 | 142.11 | 140.21 | 141.48 | 599,941 | +0.78(+0.55%) |
Apr 30, 2018 | 141.30 | 143.76 | 140.60 | 140.70 | 931,124 | -0.35(-0.25%) |
Apr 27, 2018 | 140.43 | 141.53 | 139.53 | 141.05 | 587,330 | +0.56(+0.40%) |
Apr 26, 2018 | 140.78 | 141.10 | 138.53 | 140.48 | 521,285 | +0.37(+0.26%) |
Apr 25, 2018 | 138.82 | 140.25 | 137.53 | 140.12 | 764,394 | +1.43(+1.03%) |
Apr 24, 2018 | 141.31 | 142.19 | 138.19 | 138.69 | 567,960 | -2.17(-1.54%) |
Apr 23, 2018 | 140.92 | 141.45 | 140.25 | 140.86 | 558,160 | +0.39(+0.27%) |
Apr 20, 2018 | 140.98 | 141.39 | 139.57 | 140.47 | 574,231 | -0.39(-0.27%) |
Apr 19, 2018 | 141.03 | 141.64 | 140.66 | 140.86 | 536,198 | -0.40(-0.29%) |
Apr 18, 2018 | 141.35 | 142.03 | 140.52 | 141.26 | 650,070 | +0.29(+0.21%) |
Apr 17, 2018 | 141.12 | 141.70 | 140.70 | 140.97 | 501,341 | +0.88(+0.63%) |
Apr 16, 2018 | 139.93 | 141.09 | 139.43 | 140.09 | 947,842 | +1.47(+1.06%) |
Apr 13, 2018 | 141.25 | 141.51 | 137.88 | 138.61 | 1,008,301 | -1.59(-1.13%) |
Apr 12, 2018 | 140.15 | 141.47 | 139.82 | 140.20 | 990,596 | +0.99(+0.71%) |
Apr 11, 2018 | 138.93 | 140.34 | 138.37 | 139.22 | 1,145,276 | -0.75(-0.54%) |
Apr 10, 2018 | 139.60 | 140.34 | 137.82 | 139.97 | 929,416 | +2.27(+1.65%) |
Apr 09, 2018 | 136.27 | 139.73 | 136.17 | 137.69 | 1,289,878 | +2.42(+1.79%) |
Apr 06, 2018 | 136.28 | 138.19 | 134.34 | 135.27 | 1,153,893 | -2.31(-1.68%) |
Apr 05, 2018 | 138.73 | 138.93 | 137.37 | 137.58 | 984,185 | -0.18(-0.13%) |
Apr 04, 2018 | 135.46 | 139.13 | 135.27 | 137.76 | 2,645,509 | +0.93(+0.68%) |
Apr 03, 2018 | 137.40 | 137.90 | 134.12 | 136.83 | 23,800,586 | -0.22(-0.16%) |
Apr 02, 2018 | 140.39 | 140.43 | 135.37 | 137.05 | 1,207,271 | -3.31(-2.36%) |
Mar 29, 2018 | 140.36 | 140.36 | 140.36 | 0 | -1.01(-0.72%) | |
Mar 28, 2018 | 144.65 | 144.76 | 141.33 | 141.38 | 989,461 | -3.28(-2.27%) |
Mar 27, 2018 | 150.23 | 150.23 | 144.15 | 144.65 | 960,799 | -4.35(-2.92%) |
Mar 26, 2018 | 146.87 | 149.99 | 146.49 | 149.00 | 1,227,341 | +4.32(+2.99%) |
Mar 23, 2018 | 146.50 | 148.10 | 144.31 | 144.68 | 1,131,186 | -1.94(-1.32%) |
Mar 22, 2018 | 147.32 | 149.75 | 146.43 | 146.62 | 1,230,041 | -2.00(-1.35%) |
Mar 21, 2018 | 148.37 | 149.62 | 146.31 | 148.62 | 1,318,564 | +0.17(+0.11%) |
Mar 20, 2018 | 146.05 | 148.88 | 145.61 | 148.45 | 537,701 | +2.53(+1.74%) |
Mar 19, 2018 | 144.78 | 146.14 | 144.08 | 145.91 | 874,665 | +0.38(+0.26%) |
Mar 16, 2018 | 146.00 | 146.44 | 144.87 | 145.53 | 1,520,720 | +0.03(+0.02%) |
Mar 15, 2018 | 145.04 | 145.97 | 143.58 | 145.51 | 506,069 | +0.49(+0.34%) |
Mar 14, 2018 | 143.29 | 145.54 | 142.55 | 145.02 | 959,726 | +2.62(+1.84%) |
Mar 13, 2018 | 145.16 | 145.57 | 141.71 | 142.40 | 625,070 | -2.26(-1.56%) |
Mar 12, 2018 | 144.00 | 145.06 | 142.96 | 144.66 | 651,085 | +0.87(+0.61%) |
Mar 09, 2018 | 142.67 | 144.95 | 141.86 | 143.79 | 707,211 | +2.39(+1.69%) |
Mar 08, 2018 | 140.09 | 141.40 | 139.30 | 141.40 | 454,689 | +2.14(+1.54%) |
Mar 07, 2018 | 139.79 | 137.55 | 139.26 | 508,192 | -0.65(-0.46%) | |
Mar 06, 2018 | 137.44 | 139.95 | 136.71 | 139.91 | 558,910 | +2.87(+2.10%) |
Mar 05, 2018 | 133.53 | 138.46 | 133.50 | 137.04 | 674,397 | +2.45(+1.82%) |
Mar 02, 2018 | 132.56 | 134.96 | 131.93 | 134.59 | 511,899 | +0.63(+0.47%) |