Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 138.88 | 139.30 | 137.76 | 139.23 | 217,774 | +0.72(+0.52%) |
May 30, 2018 | 136.73 | 138.86 | 134.15 | 138.51 | 230,311 | +1.83(+1.34%) |
May 29, 2018 | 133.96 | 136.88 | 133.84 | 136.68 | 138,760 | +1.64(+1.21%) |
May 25, 2018 | 135.04 | 135.04 | 135.04 | 0 | -0.48(-0.35%) | |
May 24, 2018 | 135.64 | 136.70 | 134.17 | 135.52 | 125,659 | -0.15(-0.11%) |
May 23, 2018 | 134.25 | 135.72 | 133.77 | 135.67 | 127,639 | +0.93(+0.69%) |
May 22, 2018 | 138.72 | 138.72 | 134.25 | 134.74 | 152,242 | -3.47(-2.51%) |
May 21, 2018 | 137.21 | 139.46 | 136.15 | 138.21 | 91,698 | +1.56(+1.14%) |
May 18, 2018 | 138.54 | 138.79 | 135.28 | 136.65 | 197,538 | -0.81(-0.59%) |
May 17, 2018 | 138.98 | 139.17 | 137.00 | 137.46 | 113,040 | -1.61(-1.16%) |
May 16, 2018 | 138.13 | 140.80 | 137.66 | 139.07 | 117,971 | +0.85(+0.61%) |
May 15, 2018 | 137.80 | 138.62 | 136.32 | 138.22 | 129,013 | +0.06(+0.04%) |
May 14, 2018 | 140.55 | 141.00 | 137.44 | 138.16 | 240,244 | -2.61(-1.85%) |
May 11, 2018 | 140.52 | 141.48 | 139.43 | 140.77 | 135,451 | +0.52(+0.37%) |
May 10, 2018 | 139.28 | 141.83 | 136.66 | 140.25 | 130,782 | +1.47(+1.06%) |
May 09, 2018 | 136.00 | 139.40 | 134.76 | 138.78 | 147,772 | +1.97(+1.44%) |
May 08, 2018 | 137.88 | 137.88 | 136.00 | 136.81 | 148,537 | -1.58(-1.14%) |
May 07, 2018 | 141.63 | 142.04 | 138.28 | 138.39 | 140,266 | -2.88(-2.04%) |
May 04, 2018 | 139.70 | 142.34 | 138.08 | 141.27 | 118,699 | +0.59(+0.42%) |
May 03, 2018 | 135.34 | 141.80 | 135.34 | 140.68 | 213,174 | -1.07(-0.75%) |
May 02, 2018 | 142.23 | 147.14 | 139.65 | 141.75 | 236,571 | -0.72(-0.51%) |
May 01, 2018 | 143.43 | 144.63 | 139.31 | 142.47 | 271,602 | -1.34(-0.93%) |
Apr 30, 2018 | 143.14 | 147.12 | 142.54 | 143.81 | 177,395 | +0.95(+0.66%) |
Apr 27, 2018 | 148.43 | 148.43 | 142.38 | 142.86 | 190,952 | -5.01(-3.39%) |
Apr 26, 2018 | 148.37 | 149.89 | 146.96 | 147.87 | 136,769 | +0.27(+0.18%) |
Apr 25, 2018 | 148.10 | 148.70 | 144.11 | 147.60 | 131,580 | -0.21(-0.14%) |
Apr 24, 2018 | 149.75 | 152.02 | 147.01 | 147.81 | 138,629 | -1.32(-0.89%) |
Apr 23, 2018 | 151.56 | 152.69 | 148.46 | 149.13 | 131,369 | -1.81(-1.20%) |
Apr 20, 2018 | 152.08 | 154.00 | 150.63 | 150.94 | 173,815 | -0.62(-0.41%) |
Apr 19, 2018 | 154.12 | 157.27 | 151.31 | 151.56 | 128,836 | -2.87(-1.86%) |
Apr 18, 2018 | 156.54 | 156.54 | 154.21 | 154.43 | 94,137 | -1.55(-0.99%) |
Apr 17, 2018 | 152.95 | 157.45 | 152.95 | 155.98 | 137,949 | +3.79(+2.49%) |
Apr 16, 2018 | 151.66 | 153.20 | 150.63 | 152.19 | 148,124 | +1.21(+0.80%) |
Apr 13, 2018 | 154.39 | 155.94 | 150.56 | 150.98 | 83,506 | -2.97(-1.93%) |
Apr 12, 2018 | 153.49 | 156.21 | 152.76 | 153.95 | 116,783 | +1.89(+1.24%) |
Apr 11, 2018 | 152.01 | 155.03 | 151.53 | 152.06 | 128,600 | -0.47(-0.31%) |
Apr 10, 2018 | 152.76 | 154.50 | 152.22 | 152.53 | 103,068 | +1.37(+0.91%) |
Apr 09, 2018 | 151.79 | 153.56 | 150.22 | 151.16 | 126,887 | +0.30(+0.20%) |
Apr 06, 2018 | 152.82 | 153.43 | 149.06 | 150.86 | 163,354 | -2.77(-1.80%) |
Apr 05, 2018 | 152.87 | 154.47 | 152.15 | 153.63 | 161,837 | +1.60(+1.05%) |
Apr 04, 2018 | 151.00 | 154.13 | 150.19 | 152.03 | 159,205 | -0.87(-0.57%) |
Apr 03, 2018 | 151.88 | 155.70 | 149.50 | 152.90 | 154,740 | +1.65(+1.09%) |
Apr 02, 2018 | 154.43 | 163.94 | 149.05 | 151.25 | 173,467 | -3.45(-2.23%) |
Mar 29, 2018 | 154.70 | 154.70 | 154.70 | 0 | +1.12(+0.73%) | |
Mar 28, 2018 | 158.25 | 158.62 | 153.33 | 153.58 | 206,675 | -4.57(-2.89%) |
Mar 27, 2018 | 163.78 | 164.58 | 157.60 | 158.15 | 109,060 | -5.62(-3.43%) |
Mar 26, 2018 | 160.82 | 164.33 | 160.53 | 163.77 | 152,437 | +4.89(+3.08%) |
Mar 23, 2018 | 161.19 | 164.07 | 158.76 | 158.88 | 167,300 | -1.95(-1.21%) |
Mar 22, 2018 | 164.59 | 166.26 | 160.61 | 160.83 | 172,524 | -5.69(-3.42%) |
Mar 21, 2018 | 166.17 | 168.52 | 164.91 | 166.52 | 219,439 | +0.34(+0.20%) |
Mar 20, 2018 | 163.30 | 167.29 | 161.13 | 166.18 | 275,160 | +2.99(+1.83%) |
Mar 19, 2018 | 166.56 | 167.38 | 162.18 | 163.19 | 327,354 | -4.00(-2.39%) |
Mar 16, 2018 | 161.11 | 167.79 | 160.58 | 167.19 | 441,009 | +6.36(+3.95%) |
Mar 15, 2018 | 160.65 | 162.93 | 158.87 | 160.83 | 225,260 | +0.50(+0.31%) |
Mar 14, 2018 | 162.34 | 163.69 | 159.15 | 160.33 | 241,504 | -1.28(-0.79%) |
Mar 13, 2018 | 159.55 | 162.18 | 158.77 | 161.61 | 218,811 | +2.80(+1.76%) |
Mar 12, 2018 | 171.68 | 171.68 | 158.75 | 158.81 | 436,228 | -12.43(-7.26%) |
Mar 09, 2018 | 170.70 | 171.76 | 168.42 | 171.24 | 340,522 | +1.10(+0.65%) |
Mar 08, 2018 | 168.81 | 170.29 | 161.82 | 170.14 | 306,434 | +1.33(+0.79%) |
Mar 07, 2018 | 159.42 | 168.83 | 158.73 | 168.81 | 284,606 | +8.36(+5.21%) |
Mar 06, 2018 | 158.32 | 160.61 | 155.18 | 160.45 | 207,049 | +2.07(+1.31%) |
Mar 05, 2018 | 160.61 | 160.61 | 154.40 | 158.38 | 348,117 | -2.53(-1.57%) |
Mar 02, 2018 | 161.19 | 164.00 | 156.92 | 160.91 | 492,854 | -0.87(-0.54%) |