Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 156.42 | 157.80 | 152.57 | 153.51 | 536,983 | -2.62(-1.68%) |
May 30, 2018 | 154.38 | 156.90 | 153.43 | 156.13 | 360,170 | +2.14(+1.39%) |
May 29, 2018 | 154.02 | 156.32 | 153.63 | 153.99 | 251,105 | -0.96(-0.62%) |
May 25, 2018 | 154.95 | 154.95 | 154.95 | 0 | +1.14(+0.74%) | |
May 24, 2018 | 153.09 | 154.44 | 152.02 | 153.81 | 312,244 | +0.85(+0.56%) |
May 23, 2018 | 154.01 | 154.01 | 152.28 | 152.96 | 195,210 | -1.23(-0.80%) |
May 22, 2018 | 154.58 | 155.69 | 153.53 | 154.19 | 245,631 | +0.03(+0.02%) |
May 21, 2018 | 152.03 | 155.15 | 152.03 | 154.16 | 223,574 | +1.53(+1.00%) |
May 18, 2018 | 152.70 | 154.59 | 152.60 | 152.63 | 176,979 | -1.00(-0.65%) |
May 17, 2018 | 155.03 | 156.25 | 152.27 | 153.63 | 308,405 | -2.41(-1.54%) |
May 16, 2018 | 153.85 | 156.81 | 152.11 | 156.04 | 334,493 | +1.59(+1.03%) |
May 15, 2018 | 152.14 | 154.72 | 149.72 | 154.45 | 378,969 | +0.80(+0.52%) |
May 14, 2018 | 155.28 | 156.00 | 153.00 | 153.65 | 314,589 | -1.92(-1.23%) |
May 11, 2018 | 153.49 | 155.70 | 152.91 | 155.57 | 445,625 | +2.45(+1.60%) |
May 10, 2018 | 149.97 | 154.56 | 149.65 | 153.12 | 375,980 | +3.55(+2.37%) |
May 09, 2018 | 155.29 | 155.66 | 149.14 | 149.57 | 536,113 | -3.67(-2.39%) |
May 08, 2018 | 145.93 | 157.18 | 144.99 | 153.24 | 1,501,239 | +15.76(+11.46%) |
May 07, 2018 | 135.38 | 137.75 | 134.96 | 137.48 | 426,457 | +2.81(+2.09%) |
May 04, 2018 | 133.17 | 135.89 | 132.35 | 134.67 | 362,897 | +1.13(+0.85%) |
May 03, 2018 | 132.44 | 134.05 | 130.79 | 133.54 | 396,386 | +0.42(+0.32%) |
May 02, 2018 | 135.18 | 137.04 | 132.91 | 133.12 | 434,005 | -3.66(-2.68%) |
May 01, 2018 | 134.35 | 137.07 | 133.74 | 136.78 | 333,596 | +1.95(+1.45%) |
Apr 30, 2018 | 135.12 | 136.94 | 134.78 | 134.83 | 231,397 | -0.30(-0.22%) |
Apr 27, 2018 | 136.80 | 138.35 | 134.27 | 135.13 | 320,492 | -1.23(-0.90%) |
Apr 26, 2018 | 136.91 | 137.97 | 135.19 | 136.36 | 266,865 | -0.52(-0.38%) |
Apr 25, 2018 | 137.86 | 138.92 | 135.75 | 136.88 | 418,422 | -0.87(-0.63%) |
Apr 24, 2018 | 140.14 | 142.09 | 136.29 | 137.75 | 294,178 | -1.81(-1.30%) |
Apr 23, 2018 | 142.97 | 143.72 | 138.68 | 139.56 | 247,178 | -2.59(-1.82%) |
Apr 20, 2018 | 142.05 | 143.19 | 140.79 | 142.15 | 250,200 | -0.35(-0.25%) |
Apr 19, 2018 | 145.22 | 145.78 | 141.98 | 142.50 | 162,588 | -3.01(-2.07%) |
Apr 18, 2018 | 144.99 | 146.69 | 142.90 | 145.51 | 238,988 | +1.23(+0.85%) |
Apr 17, 2018 | 143.22 | 144.71 | 142.44 | 144.28 | 316,389 | +2.49(+1.76%) |
Apr 16, 2018 | 142.50 | 142.95 | 140.18 | 141.79 | 234,901 | +0.55(+0.39%) |
Apr 13, 2018 | 141.70 | 142.99 | 141.09 | 141.24 | 330,739 | -0.06(-0.04%) |
Apr 12, 2018 | 141.85 | 143.40 | 141.27 | 141.30 | 331,865 | +0.05(+0.04%) |
Apr 11, 2018 | 140.47 | 142.04 | 138.75 | 141.25 | 222,988 | -0.34(-0.24%) |
Apr 10, 2018 | 138.20 | 142.77 | 137.92 | 141.59 | 340,328 | +5.44(+4.00%) |
Apr 09, 2018 | 136.34 | 138.71 | 135.95 | 136.15 | 216,427 | +0.71(+0.52%) |
Apr 06, 2018 | 138.50 | 139.86 | 134.50 | 135.44 | 342,093 | -3.74(-2.69%) |
Apr 05, 2018 | 140.08 | 140.33 | 138.53 | 139.18 | 303,373 | -0.30(-0.22%) |
Apr 04, 2018 | 138.19 | 140.28 | 136.75 | 139.48 | 587,032 | -0.33(-0.24%) |
Apr 03, 2018 | 138.35 | 140.94 | 134.46 | 139.81 | 622,710 | +2.41(+1.75%) |
Apr 02, 2018 | 137.86 | 139.98 | 135.02 | 137.40 | 430,801 | -1.79(-1.29%) |
Mar 29, 2018 | 139.19 | 139.19 | 139.19 | 0 | +3.24(+2.38%) | |
Mar 28, 2018 | 135.02 | 137.15 | 132.94 | 135.95 | 363,144 | +0.49(+0.36%) |
Mar 27, 2018 | 140.63 | 140.63 | 134.82 | 135.46 | 384,489 | -4.94(-3.52%) |
Mar 26, 2018 | 140.22 | 142.26 | 138.05 | 140.40 | 516,667 | +4.05(+2.97%) |
Mar 23, 2018 | 138.69 | 140.67 | 136.22 | 136.35 | 308,235 | -1.94(-1.40%) |
Mar 22, 2018 | 141.96 | 142.60 | 138.12 | 138.29 | 398,108 | -5.17(-3.60%) |
Mar 21, 2018 | 142.69 | 144.65 | 142.65 | 143.46 | 286,630 | +1.12(+0.79%) |
Mar 20, 2018 | 139.90 | 142.56 | 139.88 | 142.34 | 275,728 | +2.45(+1.75%) |
Mar 19, 2018 | 142.80 | 142.95 | 139.25 | 139.89 | 353,463 | -3.45(-2.41%) |
Mar 16, 2018 | 144.28 | 145.10 | 143.34 | 143.34 | 532,890 | -1.06(-0.73%) |
Mar 15, 2018 | 147.32 | 147.99 | 144.12 | 144.40 | 331,808 | -2.39(-1.63%) |
Mar 14, 2018 | 144.78 | 147.89 | 144.65 | 146.79 | 460,600 | +2.59(+1.80%) |
Mar 13, 2018 | 145.43 | 148.71 | 143.40 | 144.20 | 803,630 | -0.55(-0.38%) |
Mar 12, 2018 | 142.75 | 145.18 | 142.75 | 144.75 | 365,032 | +3.57(+2.53%) |
Mar 09, 2018 | 141.53 | 143.92 | 139.95 | 141.18 | 611,582 | -0.22(-0.16%) |
Mar 08, 2018 | 144.82 | 144.98 | 141.27 | 141.40 | 253,848 | -2.58(-1.79%) |
Mar 07, 2018 | 141.86 | 145.55 | 141.02 | 143.98 | 381,002 | +0.76(+0.53%) |
Mar 06, 2018 | 141.56 | 143.41 | 141.45 | 143.22 | 384,844 | +2.20(+1.56%) |
Mar 05, 2018 | 135.27 | 141.41 | 132.65 | 141.02 | 546,270 | +5.57(+4.11%) |
Mar 02, 2018 | 139.30 | 140.00 | 135.16 | 135.45 | 398,298 | -5.23(-3.72%) |