Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 164.33 | 165.43 | 162.27 | 164.08 | 1,542,084 | +0.05(+0.03%) |
May 30, 2018 | 161.94 | 164.44 | 161.88 | 164.03 | 1,158,131 | -0.01(-0.01%) |
May 29, 2018 | 162.58 | 164.36 | 162.32 | 164.04 | 1,021,159 | -1.03(-0.62%) |
May 25, 2018 | 165.07 | 165.07 | 165.07 | 0 | +0.73(+0.44%) | |
May 24, 2018 | 164.81 | 165.56 | 164.11 | 164.34 | 1,182,421 | -1.93(-1.16%) |
May 23, 2018 | 167.87 | 168.05 | 164.34 | 166.27 | 2,907,034 | -3.46(-2.04%) |
May 22, 2018 | 170.50 | 170.72 | 169.52 | 169.72 | 967,205 | +0.94(+0.56%) |
May 21, 2018 | 169.20 | 169.69 | 167.94 | 168.78 | 753,266 | -0.66(-0.39%) |
May 18, 2018 | 170.39 | 170.42 | 168.93 | 169.44 | 1,104,480 | -2.04(-1.19%) |
May 17, 2018 | 170.33 | 171.78 | 169.66 | 171.48 | 1,252,089 | -1.48(-0.86%) |
May 16, 2018 | 170.73 | 173.42 | 169.61 | 172.96 | 1,419,514 | +2.45(+1.44%) |
May 15, 2018 | 169.74 | 171.30 | 168.58 | 170.51 | 1,768,462 | +2.16(+1.28%) |
May 14, 2018 | 167.07 | 170.29 | 166.97 | 168.35 | 1,488,122 | +2.07(+1.24%) |
May 11, 2018 | 164.15 | 167.06 | 163.83 | 166.29 | 1,152,369 | +2.36(+1.44%) |
May 10, 2018 | 163.10 | 164.49 | 162.57 | 163.93 | 1,827,023 | -0.29(-0.18%) |
May 09, 2018 | 162.63 | 164.32 | 161.73 | 164.22 | 1,531,420 | +0.65(+0.40%) |
May 08, 2018 | 163.34 | 164.36 | 162.49 | 163.57 | 3,654,606 | +2.34(+1.45%) |
May 07, 2018 | 161.72 | 163.58 | 160.08 | 161.23 | 2,144,531 | +3.66(+2.32%) |
May 04, 2018 | 155.78 | 159.34 | 155.68 | 157.57 | 1,042,380 | +1.12(+0.72%) |
May 03, 2018 | 158.15 | 158.46 | 154.85 | 156.46 | 1,027,110 | -0.84(-0.53%) |
May 02, 2018 | 158.44 | 159.77 | 157.22 | 157.29 | 1,082,218 | -2.05(-1.29%) |
May 01, 2018 | 158.75 | 159.84 | 157.86 | 159.34 | 763,071 | +0.07(+0.04%) |
Apr 30, 2018 | 160.65 | 160.89 | 157.75 | 159.27 | 1,443,046 | -2.23(-1.38%) |
Apr 27, 2018 | 160.09 | 161.55 | 159.84 | 161.50 | 975,907 | +0.90(+0.56%) |
Apr 26, 2018 | 162.71 | 162.76 | 159.35 | 160.60 | 1,836,724 | +2.39(+1.51%) |
Apr 25, 2018 | 164.44 | 164.64 | 157.53 | 158.21 | 4,027,137 | -5.56(-3.39%) |
Apr 24, 2018 | 165.84 | 166.87 | 161.94 | 163.77 | 2,960,691 | +3.85(+2.41%) |
Apr 23, 2018 | 160.13 | 161.34 | 158.34 | 159.92 | 1,307,567 | -4.29(-2.61%) |
Apr 20, 2018 | 159.92 | 165.84 | 159.65 | 164.21 | 4,280,880 | +3.63(+2.26%) |
Apr 19, 2018 | 163.35 | 177.34 | 159.72 | 160.58 | 9,595,610 | -1.80(-1.11%) |
Apr 18, 2018 | 159.32 | 163.04 | 157.16 | 162.38 | 1,873,434 | +7.44(+4.80%) |
Apr 17, 2018 | 154.67 | 155.35 | 154.35 | 154.94 | 726,151 | +2.68(+1.76%) |
Apr 16, 2018 | 155.96 | 156.29 | 151.52 | 152.26 | 846,828 | +0.22(+0.14%) |
Apr 13, 2018 | 157.51 | 157.59 | 151.19 | 152.04 | 1,571,219 | -5.72(-3.63%) |
Apr 12, 2018 | 157.34 | 158.56 | 155.79 | 157.76 | 1,445,050 | +5.80(+3.82%) |
Apr 11, 2018 | 154.30 | 154.37 | 151.60 | 151.96 | 409,212 | -1.72(-1.12%) |
Apr 10, 2018 | 156.14 | 156.38 | 153.49 | 153.68 | 711,209 | -2.03(-1.30%) |
Apr 09, 2018 | 155.02 | 158.31 | 154.30 | 155.71 | 547,312 | -0.88(-0.56%) |
Apr 06, 2018 | 156.64 | 157.43 | 155.28 | 156.59 | 881,372 | +0.31(+0.20%) |
Apr 05, 2018 | 157.91 | 158.88 | 155.35 | 156.28 | 1,000,573 | +2.91(+1.90%) |
Apr 04, 2018 | 149.21 | 153.79 | 149.13 | 153.37 | 1,427,234 | +5.06(+3.41%) |
Apr 03, 2018 | 149.44 | 149.73 | 146.55 | 148.31 | 642,900 | -0.73(-0.49%) |
Apr 02, 2018 | 148.15 | 149.85 | 145.77 | 149.04 | 1,265,131 | -0.20(-0.13%) |
Mar 29, 2018 | 149.24 | 149.24 | 149.24 | 0 | +4.85(+3.36%) | |
Mar 28, 2018 | 152.15 | 153.85 | 144.31 | 144.39 | 7,132,487 | +15.65(+12.15%) |
Mar 27, 2018 | 129.75 | 131.32 | 128.47 | 128.74 | 691,947 | +0.33(+0.26%) |
Mar 26, 2018 | 127.64 | 128.59 | 125.25 | 128.41 | 1,038,264 | +2.04(+1.61%) |
Mar 23, 2018 | 127.27 | 127.45 | 126.01 | 126.38 | 1,115,903 | +0.11(+0.09%) |
Mar 22, 2018 | 126.24 | 127.54 | 125.76 | 126.27 | 1,416,775 | -2.33(-1.81%) |
Mar 21, 2018 | 128.61 | 129.62 | 128.22 | 128.59 | 602,532 | -0.50(-0.39%) |
Mar 20, 2018 | 128.97 | 129.87 | 128.79 | 129.09 | 598,058 | -0.07(-0.05%) |
Mar 19, 2018 | 132.82 | 132.98 | 128.38 | 129.16 | 892,690 | -4.16(-3.12%) |
Mar 16, 2018 | 131.69 | 134.85 | 131.49 | 133.32 | 1,014,795 | +1.67(+1.27%) |
Mar 15, 2018 | 134.66 | 134.74 | 131.30 | 131.65 | 950,451 | -0.78(-0.59%) |
Mar 14, 2018 | 133.95 | 131.50 | 132.43 | 524,917 | +1.34(+1.02%) | |
Mar 13, 2018 | 132.23 | 133.52 | 130.91 | 131.09 | 651,713 | -1.77(-1.33%) |
Mar 12, 2018 | 132.82 | 133.20 | 131.72 | 132.86 | 661,236 | -0.47(-0.35%) |
Mar 09, 2018 | 133.86 | 133.87 | 132.56 | 133.33 | 467,134 | -0.66(-0.49%) |
Mar 08, 2018 | 132.65 | 134.37 | 132.48 | 133.99 | 560,618 | +1.01(+0.76%) |
Mar 07, 2018 | 131.88 | 132.97 | 610,894 | -0.68(-0.51%) | ||
Mar 06, 2018 | 136.49 | 136.56 | 132.76 | 133.65 | 751,608 | +0.01(+0.01%) |
Mar 05, 2018 | 131.64 | 134.01 | 131.47 | 133.64 | 718,087 | +1.47(+1.11%) |
Mar 02, 2018 | 131.05 | 133.09 | 130.29 | 132.17 | 1,021,381 | -0.29(-0.22%) |