Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 152.98 | 152.98 | 151.28 | 151.32 | 820,201 | -2.09(-1.36%) |
May 30, 2018 | 151.40 | 154.10 | 151.07 | 153.41 | 868,993 | +2.49(+1.65%) |
May 29, 2018 | 151.89 | 152.70 | 149.02 | 150.92 | 1,778,410 | -1.70(-1.11%) |
May 25, 2018 | 152.62 | 152.62 | 152.62 | 0 | +5.65(+3.84%) | |
May 24, 2018 | 147.09 | 147.51 | 145.97 | 146.98 | 425,210 | -0.14(-0.10%) |
May 23, 2018 | 147.40 | 147.95 | 146.11 | 147.12 | 805,406 | -0.92(-0.62%) |
May 22, 2018 | 149.48 | 149.48 | 147.86 | 148.04 | 409,161 | -0.85(-0.57%) |
May 21, 2018 | 148.19 | 149.65 | 147.78 | 148.89 | 681,978 | +1.23(+0.83%) |
May 18, 2018 | 147.94 | 148.22 | 146.78 | 147.65 | 1,456,337 | -0.08(-0.05%) |
May 17, 2018 | 148.15 | 148.82 | 147.28 | 147.73 | 746,559 | -0.48(-0.32%) |
May 16, 2018 | 147.76 | 148.62 | 147.32 | 148.21 | 619,589 | +0.87(+0.59%) |
May 15, 2018 | 147.64 | 148.49 | 146.94 | 147.34 | 615,424 | -1.10(-0.74%) |
May 14, 2018 | 147.29 | 148.84 | 147.05 | 148.43 | 603,327 | +1.01(+0.68%) |
May 11, 2018 | 145.94 | 147.84 | 145.56 | 147.43 | 667,419 | +1.62(+1.11%) |
May 10, 2018 | 144.64 | 146.43 | 144.40 | 145.80 | 518,812 | +1.79(+1.25%) |
May 09, 2018 | 142.76 | 144.01 | 141.83 | 144.01 | 703,884 | +1.56(+1.09%) |
May 08, 2018 | 143.33 | 143.73 | 142.15 | 142.45 | 1,085,932 | -0.93(-0.65%) |
May 07, 2018 | 143.69 | 144.79 | 142.85 | 143.38 | 561,356 | -0.16(-0.11%) |
May 04, 2018 | 141.55 | 144.04 | 140.23 | 143.54 | 625,350 | +1.39(+0.98%) |
May 03, 2018 | 142.79 | 142.86 | 139.75 | 142.15 | 992,292 | -1.09(-0.76%) |
May 02, 2018 | 143.13 | 143.86 | 142.54 | 143.24 | 702,532 | +0.05(+0.03%) |
May 01, 2018 | 144.60 | 145.76 | 142.27 | 143.19 | 1,109,811 | +0.11(+0.08%) |
Apr 30, 2018 | 146.95 | 147.05 | 143.05 | 143.08 | 908,791 | -3.16(-2.16%) |
Apr 27, 2018 | 144.63 | 146.54 | 144.24 | 146.24 | 878,425 | +1.71(+1.18%) |
Apr 26, 2018 | 144.81 | 145.94 | 143.52 | 144.53 | 1,432,942 | -0.19(-0.13%) |
Apr 25, 2018 | 135.01 | 145.84 | 135.01 | 144.72 | 1,878,328 | +5.56(+3.99%) |
Apr 24, 2018 | 139.73 | 141.17 | 138.72 | 139.17 | 987,375 | -0.45(-0.32%) |
Apr 23, 2018 | 138.68 | 139.74 | 138.34 | 139.62 | 790,159 | +1.22(+0.88%) |
Apr 20, 2018 | 140.76 | 141.06 | 137.88 | 138.40 | 829,970 | -2.59(-1.84%) |
Apr 19, 2018 | 140.05 | 141.35 | 138.92 | 140.99 | 737,571 | +0.55(+0.39%) |
Apr 18, 2018 | 139.73 | 141.55 | 139.72 | 140.44 | 1,156,514 | +0.69(+0.49%) |
Apr 17, 2018 | 140.70 | 140.78 | 139.22 | 139.75 | 903,113 | +0.23(+0.17%) |
Apr 16, 2018 | 139.12 | 140.36 | 138.78 | 139.52 | 838,493 | +1.41(+1.02%) |
Apr 13, 2018 | 138.91 | 139.12 | 137.05 | 138.11 | 1,120,535 | -0.07(-0.05%) |
Apr 12, 2018 | 138.36 | 139.48 | 137.77 | 138.18 | 705,714 | +0.61(+0.44%) |
Apr 11, 2018 | 136.99 | 138.62 | 136.99 | 137.57 | 572,015 | -0.81(-0.59%) |
Apr 10, 2018 | 137.98 | 138.95 | 136.51 | 138.38 | 773,002 | +2.09(+1.54%) |
Apr 09, 2018 | 135.91 | 138.24 | 135.40 | 136.28 | 713,045 | +0.83(+0.61%) |
Apr 06, 2018 | 137.57 | 138.19 | 133.95 | 135.45 | 822,147 | -2.86(-2.07%) |
Apr 05, 2018 | 137.78 | 139.28 | 137.26 | 138.31 | 607,398 | +1.02(+0.74%) |
Apr 04, 2018 | 135.40 | 137.60 | 134.94 | 137.29 | 638,095 | +0.31(+0.23%) |
Apr 03, 2018 | 135.28 | 137.77 | 134.31 | 136.98 | 1,071,013 | +2.63(+1.96%) |
Apr 02, 2018 | 135.97 | 136.74 | 132.60 | 134.35 | 1,536,565 | -1.19(-0.88%) |
Mar 29, 2018 | 135.54 | 135.54 | 135.54 | 0 | +0.19(+0.14%) | |
Mar 28, 2018 | 136.76 | 137.65 | 134.03 | 135.35 | 1,017,014 | -1.01(-0.74%) |
Mar 27, 2018 | 138.71 | 139.45 | 135.49 | 136.36 | 791,085 | -1.68(-1.22%) |
Mar 26, 2018 | 137.78 | 138.21 | 135.48 | 138.04 | 680,484 | +1.89(+1.38%) |
Mar 23, 2018 | 139.43 | 139.98 | 136.01 | 136.16 | 1,050,978 | -2.69(-1.94%) |
Mar 22, 2018 | 141.20 | 141.98 | 138.66 | 138.85 | 682,391 | -3.24(-2.28%) |
Mar 21, 2018 | 143.09 | 143.75 | 142.02 | 142.09 | 408,494 | -0.78(-0.55%) |
Mar 20, 2018 | 143.22 | 143.52 | 142.38 | 142.87 | 636,970 | -0.07(-0.05%) |
Mar 19, 2018 | 145.48 | 145.48 | 142.31 | 142.94 | 848,105 | -2.72(-1.87%) |
Mar 16, 2018 | 145.68 | 146.33 | 145.16 | 145.66 | 710,518 | +0.00(+0.00%) |
Mar 15, 2018 | 146.13 | 147.44 | 145.58 | 145.66 | 480,633 | -0.44(-0.30%) |
Mar 14, 2018 | 146.76 | 147.29 | 145.45 | 146.10 | 841,861 | -0.25(-0.17%) |
Mar 13, 2018 | 148.00 | 148.01 | 146.11 | 146.35 | 845,687 | -0.80(-0.55%) |
Mar 12, 2018 | 147.06 | 147.94 | 146.59 | 147.15 | 565,374 | -0.12(-0.08%) |
Mar 09, 2018 | 145.30 | 147.36 | 144.34 | 147.27 | 1,166,728 | +2.47(+1.71%) |
Mar 08, 2018 | 144.63 | 145.06 | 143.51 | 144.80 | 892,055 | +1.13(+0.79%) |
Mar 07, 2018 | 145.05 | 143.67 | 1,063,312 | -1.06(-0.74%) | ||
Mar 06, 2018 | 146.21 | 146.21 | 144.19 | 144.73 | 713,283 | -1.06(-0.73%) |
Mar 05, 2018 | 143.60 | 146.12 | 142.70 | 145.79 | 587,471 | +1.48(+1.02%) |
Mar 02, 2018 | 142.10 | 145.10 | 142.10 | 144.32 | 387,453 | +1.58(+1.11%) |