Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 141.52 | 141.66 | 136.53 | 136.58 | 5,204,751 | -5.09(-3.59%) |
May 30, 2018 | 142.31 | 142.64 | 140.87 | 141.67 | 3,142,403 | +0.06(+0.05%) |
May 29, 2018 | 143.46 | 145.14 | 140.23 | 141.60 | 3,667,735 | -3.64(-2.51%) |
May 25, 2018 | 145.25 | 145.25 | 145.25 | 0 | +0.75(+0.52%) | |
May 24, 2018 | 144.83 | 144.93 | 142.45 | 144.50 | 2,656,546 | +1.46(+1.02%) |
May 23, 2018 | 140.43 | 143.14 | 139.81 | 143.04 | 2,194,812 | +1.36(+0.96%) |
May 22, 2018 | 144.65 | 145.62 | 141.50 | 141.68 | 2,695,151 | -2.96(-2.05%) |
May 21, 2018 | 145.71 | 147.43 | 142.60 | 144.64 | 5,387,806 | +2.81(+1.98%) |
May 18, 2018 | 133.83 | 143.51 | 133.47 | 141.82 | 8,526,250 | +7.71(+5.75%) |
May 17, 2018 | 134.56 | 135.29 | 132.83 | 134.11 | 4,477,838 | -0.49(-0.37%) |
May 16, 2018 | 133.03 | 134.83 | 133.03 | 134.60 | 2,066,050 | +1.66(+1.25%) |
May 15, 2018 | 132.76 | 133.78 | 130.91 | 132.94 | 3,431,824 | -1.11(-0.83%) |
May 14, 2018 | 135.52 | 135.77 | 133.18 | 134.06 | 3,813,655 | -0.52(-0.39%) |
May 11, 2018 | 134.11 | 136.11 | 133.51 | 134.58 | 2,722,487 | +0.65(+0.48%) |
May 10, 2018 | 132.89 | 134.74 | 132.04 | 133.93 | 2,642,384 | +1.33(+1.00%) |
May 09, 2018 | 130.82 | 132.94 | 129.80 | 132.60 | 2,553,348 | +2.82(+2.18%) |
May 08, 2018 | 128.49 | 130.36 | 128.09 | 129.78 | 2,396,534 | +1.69(+1.32%) |
May 07, 2018 | 127.89 | 129.51 | 127.22 | 128.09 | 2,015,178 | +2.67(+2.13%) |
May 04, 2018 | 124.35 | 126.29 | 123.46 | 125.42 | 2,117,831 | +0.39(+0.31%) |
May 03, 2018 | 124.24 | 125.53 | 119.91 | 125.03 | 4,068,731 | +1.94(+1.57%) |
May 02, 2018 | 123.70 | 125.95 | 122.95 | 123.09 | 2,829,760 | -0.57(-0.46%) |
May 01, 2018 | 123.10 | 124.44 | 120.75 | 123.66 | 2,603,984 | +0.04(+0.03%) |
Apr 30, 2018 | 125.83 | 126.47 | 123.53 | 123.62 | 2,773,243 | -2.04(-1.62%) |
Apr 27, 2018 | 124.88 | 127.83 | 124.54 | 125.66 | 2,848,304 | +1.12(+0.90%) |
Apr 26, 2018 | 126.11 | 126.28 | 122.14 | 124.54 | 4,457,121 | -1.52(-1.21%) |
Apr 25, 2018 | 126.13 | 127.80 | 124.33 | 126.06 | 3,357,641 | -0.10(-0.08%) |
Apr 24, 2018 | 135.48 | 136.25 | 125.53 | 126.17 | 5,985,523 | -7.24(-5.43%) |
Apr 23, 2018 | 134.51 | 135.03 | 132.75 | 133.41 | 1,363,070 | -0.84(-0.63%) |
Apr 20, 2018 | 135.50 | 136.91 | 133.65 | 134.25 | 2,076,289 | -1.04(-0.77%) |
Apr 19, 2018 | 136.87 | 137.50 | 133.83 | 135.29 | 2,507,156 | -1.53(-1.11%) |
Apr 18, 2018 | 137.56 | 138.59 | 136.49 | 136.82 | 2,213,447 | +0.57(+0.42%) |
Apr 17, 2018 | 137.66 | 138.99 | 136.25 | 136.25 | 2,143,192 | +0.16(+0.11%) |
Apr 16, 2018 | 138.09 | 138.20 | 135.46 | 136.09 | 2,854,305 | -0.91(-0.67%) |
Apr 13, 2018 | 138.59 | 138.85 | 136.09 | 137.01 | 2,884,400 | -0.26(-0.19%) |
Apr 12, 2018 | 133.05 | 138.10 | 133.05 | 137.26 | 3,563,741 | +5.34(+4.05%) |
Apr 11, 2018 | 132.71 | 133.54 | 131.77 | 131.92 | 2,527,088 | -3.29(-2.43%) |
Apr 10, 2018 | 133.42 | 136.56 | 132.86 | 135.21 | 2,859,229 | +4.61(+3.53%) |
Apr 09, 2018 | 133.98 | 134.69 | 130.38 | 130.59 | 3,973,282 | -2.22(-1.67%) |
Apr 06, 2018 | 136.41 | 136.84 | 130.66 | 132.81 | 3,605,897 | -5.44(-3.93%) |
Apr 05, 2018 | 136.95 | 139.98 | 136.40 | 138.25 | 3,243,252 | +2.53(+1.86%) |
Apr 04, 2018 | 132.75 | 136.26 | 131.15 | 135.72 | 4,901,975 | -4.08(-2.92%) |
Apr 03, 2018 | 139.48 | 139.96 | 136.81 | 139.80 | 2,142,768 | +1.11(+0.80%) |
Apr 02, 2018 | 141.03 | 141.48 | 136.38 | 138.69 | 2,354,174 | -3.20(-2.25%) |
Mar 29, 2018 | 141.89 | 141.89 | 141.89 | 0 | +3.51(+2.54%) | |
Mar 28, 2018 | 138.38 | 140.34 | 135.92 | 138.38 | 2,906,331 | -0.07(-0.05%) |
Mar 27, 2018 | 140.34 | 142.85 | 137.31 | 138.45 | 2,955,065 | -1.07(-0.77%) |
Mar 26, 2018 | 137.75 | 139.83 | 135.49 | 139.53 | 2,707,797 | +4.86(+3.61%) |
Mar 23, 2018 | 138.09 | 139.88 | 134.30 | 134.67 | 3,231,779 | -3.26(-2.36%) |
Mar 22, 2018 | 139.89 | 142.28 | 137.59 | 137.92 | 4,136,158 | -5.89(-4.09%) |
Mar 21, 2018 | 144.57 | 145.99 | 141.70 | 143.81 | 3,188,574 | -1.76(-1.21%) |
Mar 20, 2018 | 145.77 | 147.45 | 144.84 | 145.58 | 1,647,795 | +0.42(+0.29%) |
Mar 19, 2018 | 148.00 | 148.25 | 143.61 | 145.16 | 2,599,922 | -3.96(-2.65%) |
Mar 16, 2018 | 145.33 | 149.21 | 145.01 | 149.12 | 4,196,753 | +3.90(+2.68%) |
Mar 15, 2018 | 146.42 | 147.11 | 144.81 | 145.22 | 1,451,515 | -0.56(-0.38%) |
Mar 14, 2018 | 147.79 | 147.86 | 144.58 | 145.78 | 2,465,113 | -1.01(-0.69%) |
Mar 13, 2018 | 150.10 | 151.33 | 146.19 | 146.79 | 3,002,850 | -2.47(-1.65%) |
Mar 12, 2018 | 152.83 | 152.91 | 148.13 | 149.25 | 2,484,687 | -3.55(-2.32%) |
Mar 09, 2018 | 147.41 | 152.87 | 147.16 | 152.80 | 4,207,069 | +6.25(+4.27%) |
Mar 08, 2018 | 143.48 | 146.81 | 141.69 | 146.55 | 3,822,252 | +2.88(+2.00%) |
Mar 07, 2018 | 144.06 | 141.02 | 143.67 | 2,845,420 | -0.56(-0.38%) | |
Mar 06, 2018 | 144.31 | 145.19 | 143.27 | 144.23 | 2,630,423 | +0.88(+0.62%) |
Mar 05, 2018 | 138.80 | 143.98 | 137.43 | 143.35 | 3,399,694 | +3.85(+2.76%) |
Mar 02, 2018 | 141.54 | 142.18 | 138.10 | 139.50 | 4,582,303 | -3.18(-2.23%) |