Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 141.10 | 141.53 | 139.68 | 139.99 | 1,491,169 | -1.41(-0.99%) |
May 30, 2018 | 141.44 | 141.87 | 140.68 | 141.40 | 694,469 | +1.07(+0.76%) |
May 29, 2018 | 142.01 | 142.42 | 139.57 | 140.33 | 847,863 | -2.78(-1.94%) |
May 25, 2018 | 143.11 | 143.11 | 143.11 | 0 | -0.94(-0.66%) | |
May 24, 2018 | 144.84 | 145.03 | 143.13 | 144.05 | 682,205 | -0.78(-0.54%) |
May 23, 2018 | 144.54 | 145.12 | 143.22 | 144.83 | 969,492 | -0.62(-0.43%) |
May 22, 2018 | 147.21 | 147.64 | 145.29 | 145.46 | 992,693 | -1.50(-1.02%) |
May 21, 2018 | 146.53 | 147.70 | 146.07 | 146.96 | 1,022,242 | +1.04(+0.71%) |
May 18, 2018 | 144.64 | 146.44 | 144.56 | 145.92 | 1,173,185 | +1.28(+0.88%) |
May 17, 2018 | 143.79 | 145.22 | 143.74 | 144.64 | 901,047 | +0.20(+0.14%) |
May 16, 2018 | 144.37 | 145.54 | 143.92 | 144.44 | 1,078,430 | +0.40(+0.28%) |
May 15, 2018 | 144.09 | 144.46 | 142.82 | 144.04 | 1,362,072 | -0.59(-0.41%) |
May 14, 2018 | 144.21 | 145.67 | 143.70 | 144.63 | 1,111,937 | +0.41(+0.28%) |
May 11, 2018 | 144.09 | 145.28 | 143.71 | 144.23 | 1,193,746 | +0.61(+0.42%) |
May 10, 2018 | 143.22 | 144.03 | 142.91 | 143.62 | 1,180,753 | +0.61(+0.42%) |
May 09, 2018 | 142.52 | 143.21 | 141.56 | 143.01 | 877,039 | +1.20(+0.84%) |
May 08, 2018 | 141.94 | 142.33 | 140.97 | 141.82 | 937,010 | +0.05(+0.04%) |
May 07, 2018 | 141.35 | 142.78 | 141.24 | 141.76 | 1,231,885 | +0.60(+0.42%) |
May 04, 2018 | 138.64 | 141.75 | 138.09 | 141.16 | 1,197,308 | +2.02(+1.45%) |
May 03, 2018 | 139.98 | 140.31 | 137.97 | 139.14 | 1,316,900 | -1.09(-0.78%) |
May 02, 2018 | 141.03 | 141.57 | 139.83 | 140.24 | 1,219,463 | -0.69(-0.49%) |
May 01, 2018 | 140.02 | 140.96 | 138.33 | 140.93 | 1,413,162 | +0.17(+0.12%) |
Apr 30, 2018 | 143.92 | 144.08 | 140.73 | 140.76 | 1,150,938 | -2.37(-1.65%) |
Apr 27, 2018 | 144.10 | 144.84 | 141.79 | 143.12 | 1,189,509 | -1.10(-0.76%) |
Apr 26, 2018 | 142.74 | 144.96 | 140.25 | 144.23 | 2,011,730 | +0.62(+0.44%) |
Apr 25, 2018 | 142.54 | 143.72 | 141.30 | 143.60 | 1,419,046 | +1.36(+0.96%) |
Apr 24, 2018 | 144.46 | 145.04 | 140.34 | 142.24 | 1,093,944 | -1.83(-1.27%) |
Apr 23, 2018 | 144.00 | 144.59 | 143.25 | 144.07 | 674,939 | -0.14(-0.10%) |
Apr 20, 2018 | 144.50 | 144.82 | 142.94 | 144.21 | 633,494 | -0.46(-0.32%) |
Apr 19, 2018 | 145.67 | 146.01 | 143.38 | 144.67 | 820,660 | -1.36(-0.93%) |
Apr 18, 2018 | 146.47 | 146.71 | 145.70 | 146.03 | 787,592 | +0.20(+0.14%) |
Apr 17, 2018 | 144.41 | 146.47 | 143.69 | 145.83 | 902,572 | +2.35(+1.64%) |
Apr 16, 2018 | 142.72 | 143.63 | 142.12 | 143.48 | 815,646 | +2.13(+1.51%) |
Apr 13, 2018 | 142.43 | 142.82 | 140.84 | 141.35 | 657,540 | -0.06(-0.04%) |
Apr 12, 2018 | 140.70 | 142.11 | 140.62 | 141.41 | 628,545 | +1.24(+0.88%) |
Apr 11, 2018 | 140.37 | 140.65 | 139.14 | 140.17 | 952,777 | -1.37(-0.97%) |
Apr 10, 2018 | 140.53 | 142.54 | 140.06 | 141.54 | 857,734 | +2.57(+1.85%) |
Apr 09, 2018 | 139.84 | 140.61 | 138.89 | 138.97 | 1,014,780 | +0.23(+0.17%) |
Apr 06, 2018 | 140.91 | 141.66 | 137.47 | 138.74 | 919,930 | -3.60(-2.53%) |
Apr 05, 2018 | 141.17 | 142.98 | 140.77 | 142.34 | 1,000,560 | +1.72(+1.22%) |
Apr 04, 2018 | 136.25 | 140.76 | 135.16 | 140.62 | 1,434,525 | +2.47(+1.79%) |
Apr 03, 2018 | 136.17 | 138.30 | 135.32 | 138.15 | 1,033,746 | +2.37(+1.74%) |
Apr 02, 2018 | 137.86 | 138.46 | 134.61 | 135.78 | 1,380,629 | -2.15(-1.56%) |
Mar 29, 2018 | 137.93 | 137.93 | 137.93 | 0 | +1.69(+1.24%) | |
Mar 28, 2018 | 137.60 | 138.36 | 135.83 | 136.24 | 1,257,832 | -0.39(-0.28%) |
Mar 27, 2018 | 138.95 | 139.39 | 136.13 | 136.63 | 1,012,921 | -1.99(-1.44%) |
Mar 26, 2018 | 137.96 | 138.89 | 136.52 | 138.62 | 921,413 | +2.50(+1.84%) |
Mar 23, 2018 | 139.43 | 139.99 | 135.83 | 136.12 | 885,213 | -2.71(-1.95%) |
Mar 22, 2018 | 141.84 | 142.35 | 138.55 | 138.83 | 1,278,267 | -4.35(-3.04%) |
Mar 21, 2018 | 142.58 | 144.48 | 141.89 | 143.18 | 1,021,449 | +0.50(+0.35%) |
Mar 20, 2018 | 143.99 | 144.51 | 142.30 | 142.68 | 936,702 | -0.88(-0.61%) |
Mar 19, 2018 | 145.34 | 145.50 | 142.67 | 143.56 | 2,247,271 | -2.48(-1.70%) |
Mar 16, 2018 | 145.87 | 146.42 | 144.78 | 146.04 | 2,099,190 | +0.41(+0.28%) |
Mar 15, 2018 | 146.07 | 146.39 | 145.44 | 145.63 | 1,267,126 | +0.09(+0.06%) |
Mar 14, 2018 | 147.44 | 147.64 | 145.31 | 145.54 | 1,596,034 | -1.68(-1.14%) |
Mar 13, 2018 | 148.14 | 148.48 | 146.99 | 147.22 | 1,780,525 | +0.04(+0.03%) |
Mar 12, 2018 | 147.39 | 148.09 | 146.59 | 147.18 | 1,405,450 | -0.19(-0.13%) |
Mar 09, 2018 | 145.05 | 147.63 | 144.38 | 147.37 | 1,590,500 | +3.46(+2.41%) |
Mar 08, 2018 | 143.03 | 145.08 | 142.14 | 143.90 | 2,311,254 | +2.20(+1.55%) |
Mar 07, 2018 | 142.12 | 141.71 | 860,373 | +0.28(+0.20%) | ||
Mar 06, 2018 | 140.86 | 142.57 | 139.52 | 141.42 | 877,082 | +0.79(+0.56%) |
Mar 05, 2018 | 137.06 | 140.86 | 136.82 | 140.63 | 1,150,011 | +3.02(+2.20%) |
Mar 02, 2018 | 138.03 | 138.31 | 136.01 | 137.61 | 1,811,541 | -0.91(-0.66%) |