Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 149.05 | 152.62 | 148.84 | 149.19 | 5,093,722 | -1.17(-0.78%) |
May 30, 2018 | 145.94 | 151.05 | 145.84 | 150.36 | 7,608,591 | +5.37(+3.70%) |
May 29, 2018 | 142.62 | 145.94 | 142.59 | 144.99 | 6,224,523 | +0.63(+0.44%) |
May 25, 2018 | 144.35 | 144.35 | 144.35 | 0 | -4.70(-3.15%) | |
May 24, 2018 | 148.56 | 150.41 | 147.67 | 149.05 | 6,893,409 | -2.22(-1.47%) |
May 23, 2018 | 151.27 | 152.17 | 148.45 | 151.27 | 6,900,102 | -0.85(-0.56%) |
May 22, 2018 | 156.22 | 158.02 | 151.34 | 152.12 | 8,545,256 | -4.03(-2.58%) |
May 21, 2018 | 153.60 | 156.15 | 152.95 | 156.15 | 3,915,028 | +3.74(+2.46%) |
May 18, 2018 | 153.53 | 154.01 | 151.80 | 152.40 | 4,113,951 | -1.27(-0.83%) |
May 17, 2018 | 150.07 | 154.13 | 149.93 | 153.68 | 6,907,815 | +4.56(+3.05%) |
May 16, 2018 | 147.60 | 149.51 | 146.86 | 149.12 | 3,396,309 | +0.99(+0.67%) |
May 15, 2018 | 147.50 | 148.41 | 145.80 | 148.13 | 4,198,280 | +0.56(+0.38%) |
May 14, 2018 | 146.33 | 147.92 | 146.33 | 147.57 | 3,889,824 | +1.84(+1.26%) |
May 11, 2018 | 146.86 | 147.50 | 145.24 | 145.73 | 4,719,070 | -1.09(-0.75%) |
May 10, 2018 | 146.93 | 147.64 | 145.38 | 146.82 | 5,232,167 | +0.67(+0.46%) |
May 09, 2018 | 145.80 | 148.56 | 145.64 | 146.15 | 7,077,887 | +2.54(+1.77%) |
May 08, 2018 | 140.50 | 143.65 | 137.04 | 143.61 | 12,623,758 | +2.89(+2.06%) |
May 07, 2018 | 141.25 | 144.81 | 140.50 | 140.72 | 8,128,884 | +0.85(+0.61%) |
May 04, 2018 | 137.25 | 140.26 | 137.04 | 139.87 | 3,585,204 | +2.54(+1.85%) |
May 03, 2018 | 138.70 | 139.27 | 135.98 | 137.33 | 5,681,175 | -2.37(-1.69%) |
May 02, 2018 | 137.96 | 140.89 | 137.96 | 139.69 | 4,023,801 | +1.27(+0.92%) |
May 01, 2018 | 138.00 | 138.84 | 136.48 | 138.42 | 5,563,907 | -0.64(-0.46%) |
Apr 30, 2018 | 137.04 | 140.47 | 137.01 | 139.06 | 6,827,231 | +1.59(+1.16%) |
Apr 27, 2018 | 139.48 | 139.62 | 137.22 | 137.47 | 5,554,963 | -2.54(-1.82%) |
Apr 26, 2018 | 138.88 | 140.20 | 137.77 | 140.01 | 3,842,244 | +1.87(+1.35%) |
Apr 25, 2018 | 136.16 | 138.42 | 135.10 | 138.14 | 5,655,431 | +1.69(+1.24%) |
Apr 24, 2018 | 138.46 | 139.94 | 135.21 | 136.44 | 7,516,916 | -1.69(-1.23%) |
Apr 23, 2018 | 136.12 | 138.21 | 135.07 | 138.14 | 4,791,002 | +0.92(+0.67%) |
Apr 20, 2018 | 136.69 | 137.91 | 135.42 | 137.22 | 4,571,060 | -0.42(-0.31%) |
Apr 19, 2018 | 138.24 | 139.39 | 136.87 | 137.64 | 7,325,578 | -0.28(-0.20%) |
Apr 18, 2018 | 135.56 | 139.76 | 135.38 | 137.93 | 9,558,874 | +4.13(+3.09%) |
Apr 17, 2018 | 132.95 | 134.43 | 132.15 | 133.79 | 3,618,866 | +0.85(+0.64%) |
Apr 16, 2018 | 131.82 | 133.76 | 130.83 | 132.95 | 6,821,925 | +0.95(+0.72%) |
Apr 13, 2018 | 130.33 | 132.98 | 130.33 | 131.99 | 4,883,224 | +2.19(+1.69%) |
Apr 12, 2018 | 130.12 | 130.55 | 128.25 | 129.80 | 3,770,528 | -0.25(-0.19%) |
Apr 11, 2018 | 128.00 | 130.90 | 127.51 | 130.05 | 6,670,860 | +2.33(+1.83%) |
Apr 10, 2018 | 125.00 | 128.82 | 124.61 | 127.72 | 6,531,350 | +5.16(+4.21%) |
Apr 09, 2018 | 123.59 | 124.72 | 122.46 | 122.57 | 4,754,130 | +0.18(+0.14%) |
Apr 06, 2018 | 124.97 | 125.76 | 120.08 | 122.39 | 5,541,823 | -3.39(-2.70%) |
Apr 05, 2018 | 122.78 | 126.72 | 122.67 | 125.78 | 6,543,464 | +3.50(+2.86%) |
Apr 04, 2018 | 119.85 | 122.41 | 119.18 | 122.28 | 3,626,977 | +0.07(+0.06%) |
Apr 03, 2018 | 120.77 | 122.39 | 118.63 | 122.21 | 3,741,797 | +2.05(+1.71%) |
Apr 02, 2018 | 123.38 | 123.61 | 117.78 | 120.16 | 6,067,724 | -4.20(-3.38%) |
Mar 29, 2018 | 124.37 | 124.37 | 124.37 | 0 | +3.39(+2.80%) | |
Mar 28, 2018 | 122.39 | 123.41 | 120.45 | 120.98 | 4,279,262 | -0.81(-0.67%) |
Mar 27, 2018 | 125.18 | 125.28 | 121.03 | 121.79 | 3,130,260 | -3.04(-2.43%) |
Mar 26, 2018 | 123.80 | 124.86 | 121.61 | 124.83 | 4,388,654 | +2.30(+1.87%) |
Mar 23, 2018 | 123.87 | 126.20 | 122.18 | 122.53 | 5,974,631 | -0.14(-0.12%) |
Mar 22, 2018 | 123.73 | 124.83 | 122.53 | 122.67 | 3,758,873 | -2.65(-2.11%) |
Mar 21, 2018 | 121.36 | 125.81 | 120.80 | 125.32 | 5,337,477 | +5.01(+4.17%) |
Mar 20, 2018 | 119.53 | 121.22 | 119.49 | 120.31 | 3,287,322 | +1.80(+1.52%) |
Mar 19, 2018 | 120.87 | 121.03 | 117.62 | 118.50 | 4,796,113 | -3.04(-2.50%) |
Mar 16, 2018 | 120.27 | 122.30 | 119.46 | 121.54 | 4,041,179 | +1.50(+1.25%) |
Mar 15, 2018 | 122.26 | 123.14 | 119.34 | 120.04 | 3,610,428 | -1.66(-1.36%) |
Mar 14, 2018 | 122.79 | 123.04 | 121.34 | 121.70 | 3,200,778 | -0.46(-0.37%) |
Mar 13, 2018 | 123.14 | 124.02 | 121.59 | 122.16 | 3,207,552 | -0.53(-0.43%) |
Mar 12, 2018 | 122.47 | 123.71 | 121.38 | 122.68 | 2,629,247 | +0.14(+0.12%) |
Mar 09, 2018 | 121.24 | 122.75 | 120.96 | 122.54 | 3,184,825 | +2.61(+2.17%) |
Mar 08, 2018 | 120.29 | 120.85 | 118.84 | 119.94 | 2,864,513 | -0.21(-0.18%) |
Mar 07, 2018 | 122.26 | 119.05 | 120.15 | 3,831,373 | -1.23(-1.02%) | |
Mar 06, 2018 | 123.25 | 123.53 | 121.05 | 121.38 | 3,690,169 | -1.13(-0.92%) |
Mar 05, 2018 | 119.62 | 123.32 | 119.41 | 122.51 | 3,407,741 | +2.19(+1.82%) |
Mar 02, 2018 | 116.80 | 120.53 | 115.65 | 120.32 | 4,027,420 | +2.61(+2.22%) |