Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.54 | 154.27 | 149.90 | 149.99 | 2,089,335 | -2.73(-1.79%) |
May 30, 2018 | 149.67 | 154.19 | 149.42 | 152.72 | 2,127,824 | +4.46(+3.01%) |
May 29, 2018 | 146.84 | 149.07 | 146.51 | 148.27 | 1,686,334 | +0.19(+0.13%) |
May 25, 2018 | 148.08 | 148.08 | 148.08 | 0 | -2.01(-1.34%) | |
May 24, 2018 | 152.41 | 153.67 | 149.72 | 150.09 | 1,944,294 | -4.87(-3.14%) |
May 23, 2018 | 156.62 | 156.62 | 153.32 | 154.96 | 2,237,330 | -2.47(-1.57%) |
May 22, 2018 | 163.12 | 163.47 | 156.68 | 157.43 | 1,907,300 | -5.56(-3.41%) |
May 21, 2018 | 164.32 | 165.38 | 162.03 | 162.99 | 1,783,305 | +0.16(+0.10%) |
May 18, 2018 | 164.91 | 165.75 | 162.19 | 162.84 | 1,744,435 | -2.07(-1.26%) |
May 17, 2018 | 161.24 | 165.65 | 160.80 | 164.91 | 1,767,518 | +4.84(+3.02%) |
May 16, 2018 | 157.49 | 160.67 | 156.79 | 160.07 | 1,306,800 | +2.35(+1.49%) |
May 15, 2018 | 156.12 | 157.77 | 154.85 | 157.72 | 1,055,151 | +1.11(+0.71%) |
May 14, 2018 | 157.49 | 158.66 | 156.19 | 156.61 | 1,324,777 | -0.43(-0.27%) |
May 11, 2018 | 157.83 | 158.29 | 155.98 | 157.04 | 1,450,593 | -0.79(-0.50%) |
May 10, 2018 | 156.67 | 159.12 | 155.62 | 157.83 | 1,684,345 | +1.30(+0.83%) |
May 09, 2018 | 155.61 | 159.30 | 155.35 | 156.53 | 2,478,667 | +3.01(+1.96%) |
May 08, 2018 | 152.14 | 153.99 | 147.88 | 153.53 | 1,813,809 | +1.44(+0.94%) |
May 07, 2018 | 151.91 | 155.58 | 151.91 | 152.09 | 2,268,939 | +1.25(+0.83%) |
May 04, 2018 | 148.94 | 151.27 | 147.73 | 150.84 | 1,763,598 | +1.59(+1.07%) |
May 03, 2018 | 153.78 | 153.78 | 146.64 | 149.25 | 3,227,935 | -3.25(-2.13%) |
May 02, 2018 | 153.70 | 155.56 | 151.69 | 152.50 | 2,130,890 | -1.97(-1.27%) |
May 01, 2018 | 155.72 | 155.86 | 152.37 | 154.47 | 2,080,607 | -2.09(-1.33%) |
Apr 30, 2018 | 154.56 | 158.88 | 154.27 | 156.56 | 2,139,682 | +1.76(+1.13%) |
Apr 27, 2018 | 154.70 | 156.12 | 153.67 | 154.80 | 1,207,495 | -1.12(-0.72%) |
Apr 26, 2018 | 154.67 | 156.62 | 153.88 | 155.92 | 1,321,581 | +1.42(+0.92%) |
Apr 25, 2018 | 152.36 | 154.60 | 151.19 | 154.50 | 1,338,704 | +2.21(+1.45%) |
Apr 24, 2018 | 153.22 | 155.10 | 150.96 | 152.29 | 1,862,676 | -1.00(-0.65%) |
Apr 23, 2018 | 150.57 | 153.65 | 149.63 | 153.29 | 2,068,015 | +1.86(+1.23%) |
Apr 20, 2018 | 150.74 | 152.40 | 149.82 | 151.43 | 2,308,794 | -0.40(-0.27%) |
Apr 19, 2018 | 151.23 | 152.51 | 149.56 | 151.83 | 1,701,019 | +0.79(+0.52%) |
Apr 18, 2018 | 151.72 | 152.62 | 149.43 | 151.04 | 2,066,300 | +0.99(+0.66%) |
Apr 17, 2018 | 149.14 | 151.26 | 148.08 | 150.05 | 1,477,966 | +1.59(+1.07%) |
Apr 16, 2018 | 147.58 | 149.05 | 145.35 | 148.46 | 1,994,659 | +2.18(+1.49%) |
Apr 13, 2018 | 142.55 | 146.69 | 141.96 | 146.28 | 2,451,603 | +4.44(+3.13%) |
Apr 12, 2018 | 142.43 | 143.73 | 140.27 | 141.84 | 1,927,769 | +0.64(+0.46%) |
Apr 11, 2018 | 137.94 | 141.43 | 137.59 | 141.20 | 2,116,768 | +2.69(+1.94%) |
Apr 10, 2018 | 133.39 | 139.64 | 132.94 | 138.51 | 2,662,366 | +6.97(+5.30%) |
Apr 09, 2018 | 131.32 | 134.11 | 130.89 | 131.54 | 1,824,522 | +0.95(+0.73%) |
Apr 06, 2018 | 132.84 | 133.71 | 127.86 | 130.60 | 2,082,460 | -3.34(-2.49%) |
Apr 05, 2018 | 132.05 | 135.40 | 131.78 | 133.94 | 1,590,390 | +2.45(+1.86%) |
Apr 04, 2018 | 129.37 | 131.54 | 128.20 | 131.49 | 1,731,548 | -0.14(-0.11%) |
Apr 03, 2018 | 130.48 | 132.11 | 127.93 | 131.63 | 1,502,733 | +1.98(+1.53%) |
Apr 02, 2018 | 132.75 | 133.32 | 126.81 | 129.65 | 1,873,571 | -3.78(-2.84%) |
Mar 29, 2018 | 133.43 | 133.43 | 133.43 | 0 | +3.31(+2.54%) | |
Mar 28, 2018 | 132.82 | 133.30 | 129.75 | 130.12 | 2,511,369 | -3.16(-2.37%) |
Mar 27, 2018 | 136.92 | 137.27 | 132.41 | 133.28 | 1,372,623 | -2.97(-2.18%) |
Mar 26, 2018 | 134.91 | 136.60 | 133.70 | 136.25 | 1,429,895 | +2.41(+1.80%) |
Mar 23, 2018 | 135.20 | 137.34 | 133.63 | 133.84 | 1,884,014 | +0.10(+0.08%) |
Mar 22, 2018 | 134.25 | 135.60 | 133.26 | 133.74 | 1,285,008 | -2.35(-1.73%) |
Mar 21, 2018 | 132.47 | 137.03 | 132.25 | 136.09 | 2,332,337 | +4.28(+3.24%) |
Mar 20, 2018 | 130.12 | 132.25 | 129.67 | 131.82 | 1,547,347 | +2.81(+2.18%) |
Mar 19, 2018 | 130.88 | 130.91 | 128.26 | 129.01 | 1,171,723 | -2.41(-1.83%) |
Mar 16, 2018 | 129.41 | 132.31 | 129.22 | 131.41 | 1,663,295 | +2.15(+1.66%) |
Mar 15, 2018 | 132.24 | 132.83 | 128.31 | 129.26 | 1,175,279 | -1.92(-1.46%) |
Mar 14, 2018 | 131.80 | 132.20 | 130.78 | 131.18 | 1,118,602 | -0.40(-0.31%) |
Mar 13, 2018 | 133.93 | 133.93 | 130.92 | 131.58 | 1,259,507 | -1.26(-0.95%) |
Mar 12, 2018 | 133.15 | 133.87 | 131.74 | 132.85 | 1,192,096 | -0.26(-0.20%) |
Mar 09, 2018 | 131.65 | 133.21 | 131.41 | 133.11 | 1,377,429 | +2.99(+2.30%) |
Mar 08, 2018 | 132.60 | 133.36 | 129.84 | 130.12 | 1,361,808 | -1.93(-1.46%) |
Mar 07, 2018 | 133.09 | 132.06 | 2,462,007 | +0.16(+0.12%) | ||
Mar 06, 2018 | 134.04 | 134.09 | 131.58 | 131.89 | 1,937,186 | -1.34(-1.01%) |
Mar 05, 2018 | 130.65 | 133.74 | 130.22 | 133.24 | 1,968,540 | +2.17(+1.66%) |
Mar 02, 2018 | 130.09 | 131.72 | 127.73 | 131.06 | 2,346,893 | -0.21(-0.16%) |