Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 163.76 | 163.78 | 162.35 | 162.37 | 29,605 | -1.61(-0.98%) |
May 30, 2018 | 161.50 | 164.40 | 161.50 | 163.98 | 156,451 | +2.24(+1.38%) |
May 29, 2018 | 162.35 | 162.35 | 160.63 | 161.74 | 90,493 | -1.63(-1.00%) |
May 25, 2018 | 163.37 | 163.37 | 163.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 163.74 | 164.17 | 162.68 | 163.36 | 74,938 | -0.49(-0.30%) |
May 23, 2018 | 162.64 | 163.94 | 162.64 | 163.85 | 42,244 | +0.47(+0.29%) |
May 22, 2018 | 164.11 | 164.29 | 163.19 | 163.38 | 48,485 | -0.25(-0.15%) |
May 21, 2018 | 164.25 | 164.56 | 163.52 | 163.63 | 19,722 | -0.14(-0.08%) |
May 18, 2018 | 163.27 | 163.83 | 162.78 | 163.76 | 33,198 | +0.57(+0.35%) |
May 17, 2018 | 162.94 | 163.43 | 162.42 | 163.19 | 42,027 | +0.09(+0.06%) |
May 16, 2018 | 162.12 | 163.61 | 162.12 | 163.10 | 37,388 | +0.95(+0.59%) |
May 15, 2018 | 163.18 | 163.18 | 161.72 | 162.15 | 80,058 | -2.10(-1.28%) |
May 14, 2018 | 163.36 | 164.90 | 163.36 | 164.25 | 96,544 | +1.07(+0.66%) |
May 11, 2018 | 160.97 | 163.42 | 160.69 | 163.17 | 43,787 | +2.39(+1.49%) |
May 10, 2018 | 159.23 | 161.40 | 159.23 | 160.78 | 34,633 | +2.04(+1.29%) |
May 09, 2018 | 157.74 | 159.24 | 157.21 | 158.74 | 70,701 | +1.16(+0.74%) |
May 08, 2018 | 158.56 | 158.56 | 156.73 | 157.58 | 304,298 | -1.23(-0.77%) |
May 07, 2018 | 159.27 | 160.01 | 158.51 | 158.80 | 24,007 | -0.07(-0.05%) |
May 04, 2018 | 157.31 | 159.50 | 156.75 | 158.88 | 50,482 | +1.28(+0.81%) |
May 03, 2018 | 158.02 | 158.06 | 155.59 | 157.59 | 58,305 | -0.98(-0.62%) |
May 02, 2018 | 159.96 | 159.96 | 158.31 | 158.57 | 37,872 | -2.25(-1.40%) |
May 01, 2018 | 160.79 | 160.97 | 159.55 | 160.83 | 68,006 | +0.13(+0.08%) |
Apr 30, 2018 | 163.52 | 163.53 | 160.70 | 160.70 | 60,974 | -2.71(-1.66%) |
Apr 27, 2018 | 162.32 | 163.42 | 162.13 | 163.41 | 35,180 | +0.92(+0.57%) |
Apr 26, 2018 | 161.07 | 163.13 | 161.06 | 162.48 | 37,823 | +2.03(+1.27%) |
Apr 25, 2018 | 159.21 | 160.76 | 158.78 | 160.45 | 54,792 | +0.61(+0.38%) |
Apr 24, 2018 | 161.60 | 161.76 | 159.08 | 159.84 | 56,078 | -1.41(-0.88%) |
Apr 23, 2018 | 161.21 | 161.72 | 160.63 | 161.25 | 29,394 | +0.58(+0.36%) |
Apr 20, 2018 | 161.79 | 161.97 | 160.25 | 160.67 | 60,280 | -0.81(-0.50%) |
Apr 19, 2018 | 162.43 | 162.73 | 160.93 | 161.48 | 43,701 | -1.43(-0.88%) |
Apr 18, 2018 | 163.17 | 163.40 | 162.13 | 162.91 | 81,649 | +0.21(+0.13%) |
Apr 17, 2018 | 162.37 | 162.95 | 161.82 | 162.70 | 37,208 | +1.29(+0.80%) |
Apr 16, 2018 | 161.27 | 161.81 | 161.11 | 161.41 | 35,064 | +1.25(+0.78%) |
Apr 13, 2018 | 161.06 | 161.11 | 159.40 | 160.16 | 55,856 | -0.13(-0.08%) |
Apr 12, 2018 | 159.85 | 161.00 | 159.85 | 160.29 | 63,613 | +1.26(+0.79%) |
Apr 11, 2018 | 159.28 | 160.13 | 158.90 | 159.03 | 51,746 | -1.43(-0.89%) |
Apr 10, 2018 | 159.31 | 160.84 | 158.95 | 160.47 | 111,792 | +2.77(+1.76%) |
Apr 09, 2018 | 157.10 | 159.84 | 156.72 | 157.70 | 76,652 | +1.63(+1.04%) |
Apr 06, 2018 | 158.68 | 159.28 | 154.82 | 156.07 | 127,322 | -4.08(-2.55%) |
Apr 05, 2018 | 160.50 | 160.83 | 159.50 | 160.15 | 30,218 | -0.02(-0.01%) |
Apr 04, 2018 | 155.95 | 160.61 | 155.95 | 160.17 | 135,275 | +2.22(+1.40%) |
Apr 03, 2018 | 156.20 | 158.13 | 155.62 | 157.96 | 198,450 | +2.57(+1.65%) |
Apr 02, 2018 | 158.97 | 159.36 | 154.18 | 155.39 | 195,726 | -4.07(-2.55%) |
Mar 29, 2018 | 159.46 | 159.46 | 159.46 | 0 | +1.10(+0.69%) | |
Mar 28, 2018 | 158.02 | 159.66 | 157.78 | 158.36 | 128,200 | +0.79(+0.50%) |
Mar 27, 2018 | 159.94 | 160.35 | 156.64 | 157.57 | 76,976 | -2.00(-1.26%) |
Mar 26, 2018 | 158.09 | 159.76 | 156.31 | 159.57 | 59,439 | +3.34(+2.13%) |
Mar 23, 2018 | 159.68 | 160.02 | 156.18 | 156.24 | 148,784 | -3.28(-2.06%) |
Mar 22, 2018 | 162.58 | 162.85 | 159.43 | 159.52 | 316,987 | -4.83(-2.94%) |
Mar 21, 2018 | 165.01 | 165.63 | 164.14 | 164.35 | 307,390 | -0.48(-0.29%) |
Mar 20, 2018 | 164.87 | 165.33 | 163.95 | 164.83 | 31,424 | +0.33(+0.20%) |
Mar 19, 2018 | 166.75 | 166.99 | 163.21 | 164.50 | 147,534 | -2.73(-1.63%) |
Mar 16, 2018 | 167.37 | 167.88 | 167.22 | 167.22 | 23,128 | +0.04(+0.02%) |
Mar 15, 2018 | 168.01 | 168.49 | 166.97 | 167.19 | 56,273 | -0.27(-0.16%) |
Mar 14, 2018 | 168.82 | 169.08 | 167.04 | 167.45 | 32,296 | -0.88(-0.52%) |
Mar 13, 2018 | 168.63 | 169.38 | 167.91 | 168.33 | 56,716 | +0.18(+0.11%) |
Mar 12, 2018 | 168.97 | 169.05 | 167.95 | 168.15 | 44,687 | -0.70(-0.41%) |
Mar 09, 2018 | 167.45 | 168.84 | 166.86 | 168.84 | 128,132 | +2.54(+1.53%) |
Mar 08, 2018 | 165.36 | 166.42 | 165.25 | 166.30 | 51,799 | +1.24(+0.75%) |
Mar 07, 2018 | 165.28 | 165.06 | 36,152 | +0.76(+0.47%) | ||
Mar 06, 2018 | 164.84 | 165.66 | 163.42 | 164.29 | 153,087 | -0.12(-0.07%) |
Mar 05, 2018 | 161.97 | 164.82 | 161.97 | 164.41 | 47,432 | +1.58(+0.97%) |
Mar 02, 2018 | 160.03 | 163.20 | 160.03 | 162.83 | 138,236 | +1.85(+1.15%) |