Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 164.12 | 164.68 | 162.65 | 162.74 | 1,045,775 | -0.98(-0.60%) |
May 30, 2018 | 161.89 | 164.58 | 161.84 | 163.72 | 785,313 | +2.55(+1.58%) |
May 29, 2018 | 161.42 | 162.45 | 160.14 | 161.17 | 1,129,466 | -1.35(-0.83%) |
May 25, 2018 | 162.52 | 162.52 | 162.52 | 0 | -1.18(-0.72%) | |
May 24, 2018 | 163.69 | 165.30 | 162.96 | 163.69 | 1,102,317 | -0.36(-0.22%) |
May 23, 2018 | 161.18 | 164.14 | 161.13 | 164.05 | 1,016,123 | +2.36(+1.46%) |
May 22, 2018 | 162.59 | 162.82 | 161.56 | 161.69 | 653,164 | -0.79(-0.48%) |
May 21, 2018 | 162.58 | 163.13 | 161.36 | 162.48 | 782,251 | +0.87(+0.54%) |
May 18, 2018 | 159.90 | 162.23 | 159.90 | 161.61 | 1,115,596 | +1.45(+0.90%) |
May 17, 2018 | 160.32 | 160.84 | 159.16 | 160.16 | 811,878 | -0.47(-0.29%) |
May 16, 2018 | 157.58 | 161.53 | 157.04 | 160.63 | 1,686,230 | +3.31(+2.10%) |
May 15, 2018 | 157.04 | 157.78 | 156.44 | 157.32 | 1,180,318 | -0.87(-0.55%) |
May 14, 2018 | 158.53 | 158.83 | 157.36 | 158.19 | 1,453,320 | -0.31(-0.19%) |
May 11, 2018 | 157.86 | 158.88 | 157.78 | 158.50 | 653,885 | +0.48(+0.30%) |
May 10, 2018 | 156.86 | 158.41 | 156.22 | 158.02 | 702,547 | +1.48(+0.94%) |
May 09, 2018 | 156.32 | 157.17 | 154.31 | 156.54 | 1,058,389 | +0.72(+0.46%) |
May 08, 2018 | 156.15 | 156.50 | 154.74 | 155.82 | 1,286,158 | -0.81(-0.51%) |
May 07, 2018 | 157.39 | 158.34 | 156.17 | 156.62 | 1,430,964 | -0.49(-0.31%) |
May 04, 2018 | 155.14 | 157.45 | 153.64 | 157.11 | 966,799 | +1.11(+0.71%) |
May 03, 2018 | 155.78 | 156.54 | 153.29 | 156.00 | 1,258,404 | -0.21(-0.13%) |
May 02, 2018 | 157.35 | 157.86 | 155.72 | 156.20 | 1,440,433 | -1.79(-1.13%) |
May 01, 2018 | 158.34 | 158.95 | 156.65 | 157.99 | 1,831,475 | -0.45(-0.28%) |
Apr 30, 2018 | 160.51 | 161.78 | 158.44 | 158.44 | 2,210,627 | -1.17(-0.73%) |
Apr 27, 2018 | 159.19 | 160.24 | 155.71 | 159.61 | 1,957,297 | +2.39(+1.52%) |
Apr 26, 2018 | 155.20 | 157.44 | 154.10 | 157.21 | 1,340,859 | +2.55(+1.65%) |
Apr 25, 2018 | 153.36 | 154.94 | 152.05 | 154.66 | 1,074,226 | +0.63(+0.41%) |
Apr 24, 2018 | 156.27 | 156.80 | 152.81 | 154.03 | 1,368,357 | -1.94(-1.24%) |
Apr 23, 2018 | 154.14 | 156.91 | 154.00 | 155.97 | 1,834,115 | +2.37(+1.54%) |
Apr 20, 2018 | 153.22 | 154.49 | 152.77 | 153.60 | 2,183,202 | +0.66(+0.43%) |
Apr 19, 2018 | 153.56 | 153.99 | 151.94 | 152.95 | 1,279,950 | -1.08(-0.70%) |
Apr 18, 2018 | 153.27 | 154.60 | 152.61 | 154.03 | 1,524,346 | +0.99(+0.65%) |
Apr 17, 2018 | 152.37 | 153.51 | 150.49 | 153.04 | 1,166,856 | +1.49(+0.98%) |
Apr 16, 2018 | 149.91 | 152.09 | 149.25 | 151.56 | 1,173,746 | +3.47(+2.34%) |
Apr 13, 2018 | 149.47 | 149.70 | 147.16 | 148.09 | 875,669 | -0.20(-0.13%) |
Apr 12, 2018 | 148.81 | 149.48 | 147.81 | 148.28 | 1,115,412 | +0.66(+0.45%) |
Apr 11, 2018 | 148.44 | 149.49 | 147.20 | 147.62 | 1,007,935 | -2.37(-1.58%) |
Apr 10, 2018 | 148.28 | 150.71 | 147.98 | 149.99 | 1,309,499 | +3.11(+2.12%) |
Apr 09, 2018 | 146.30 | 148.77 | 145.50 | 146.87 | 1,213,577 | +1.76(+1.21%) |
Apr 06, 2018 | 148.87 | 149.52 | 143.79 | 145.11 | 993,964 | -4.58(-3.06%) |
Apr 05, 2018 | 149.64 | 150.61 | 148.44 | 149.69 | 827,110 | +1.16(+0.78%) |
Apr 04, 2018 | 146.36 | 149.07 | 146.04 | 148.53 | 1,092,832 | -0.24(-0.16%) |
Apr 03, 2018 | 146.39 | 148.87 | 145.07 | 148.78 | 1,550,425 | +2.66(+1.82%) |
Apr 02, 2018 | 150.49 | 150.90 | 144.50 | 146.12 | 1,325,344 | -4.37(-2.90%) |
Mar 29, 2018 | 150.49 | 150.49 | 150.49 | 0 | +2.76(+1.87%) | |
Mar 28, 2018 | 148.18 | 149.17 | 147.12 | 147.73 | 879,077 | -0.09(-0.06%) |
Mar 27, 2018 | 150.07 | 151.04 | 146.93 | 147.82 | 1,031,504 | -1.73(-1.16%) |
Mar 26, 2018 | 148.94 | 149.56 | 147.33 | 149.56 | 1,432,932 | +2.64(+1.80%) |
Mar 23, 2018 | 149.64 | 150.35 | 146.80 | 146.92 | 1,316,397 | -3.02(-2.01%) |
Mar 22, 2018 | 152.54 | 152.95 | 149.69 | 149.94 | 1,051,296 | -3.66(-2.38%) |
Mar 21, 2018 | 155.54 | 155.69 | 153.44 | 153.60 | 973,085 | -1.66(-1.07%) |
Mar 20, 2018 | 155.30 | 156.06 | 154.19 | 155.26 | 918,747 | +0.45(+0.29%) |
Mar 19, 2018 | 155.94 | 156.41 | 153.51 | 154.81 | 1,244,749 | -1.38(-0.88%) |
Mar 16, 2018 | 155.28 | 156.93 | 154.71 | 156.19 | 2,193,330 | +0.99(+0.64%) |
Mar 15, 2018 | 155.56 | 155.74 | 154.62 | 155.20 | 963,552 | +0.06(+0.04%) |
Mar 14, 2018 | 156.41 | 156.99 | 154.63 | 155.13 | 790,130 | -0.68(-0.44%) |
Mar 13, 2018 | 157.50 | 157.50 | 155.40 | 155.81 | 1,389,498 | -0.73(-0.47%) |
Mar 12, 2018 | 155.07 | 157.03 | 154.61 | 156.54 | 1,694,493 | +1.38(+0.89%) |
Mar 09, 2018 | 153.25 | 156.29 | 152.77 | 155.16 | 1,806,105 | +2.85(+1.87%) |
Mar 08, 2018 | 152.39 | 153.49 | 151.67 | 152.31 | 1,312,580 | +0.34(+0.22%) |
Mar 07, 2018 | 152.59 | 151.97 | 1,172,914 | +0.24(+0.16%) | ||
Mar 06, 2018 | 152.22 | 152.37 | 150.81 | 151.73 | 942,127 | +0.18(+0.12%) |
Mar 05, 2018 | 149.19 | 152.18 | 149.07 | 151.55 | 968,460 | +1.62(+1.08%) |
Mar 02, 2018 | 147.60 | 150.33 | 147.60 | 149.93 | 1,188,400 | +1.41(+0.95%) |