Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 142.46 | 142.79 | 140.13 | 140.84 | 3,080,261 | -1.65(-1.16%) |
May 30, 2018 | 142.42 | 142.99 | 141.27 | 142.50 | 2,109,269 | +1.36(+0.96%) |
May 29, 2018 | 141.21 | 142.25 | 140.46 | 141.14 | 1,640,963 | -0.65(-0.46%) |
May 25, 2018 | 141.79 | 141.79 | 141.79 | 0 | +0.27(+0.19%) | |
May 24, 2018 | 141.96 | 142.42 | 140.49 | 141.51 | 1,497,481 | -0.72(-0.51%) |
May 23, 2018 | 139.25 | 142.26 | 139.24 | 142.24 | 1,792,134 | +3.22(+2.31%) |
May 22, 2018 | 139.13 | 139.76 | 138.79 | 139.02 | 1,080,074 | +0.08(+0.06%) |
May 21, 2018 | 137.53 | 139.01 | 136.88 | 138.94 | 1,540,970 | +2.16(+1.58%) |
May 18, 2018 | 136.48 | 137.23 | 134.61 | 136.78 | 1,909,456 | +0.55(+0.41%) |
May 17, 2018 | 135.94 | 136.87 | 135.57 | 136.22 | 2,634,503 | +0.19(+0.14%) |
May 16, 2018 | 133.87 | 136.47 | 133.76 | 136.03 | 2,660,215 | +2.39(+1.79%) |
May 15, 2018 | 132.10 | 133.68 | 131.15 | 133.65 | 2,505,472 | +1.44(+1.09%) |
May 14, 2018 | 132.54 | 132.68 | 131.79 | 132.21 | 1,724,535 | +0.41(+0.31%) |
May 11, 2018 | 130.20 | 131.90 | 130.00 | 131.79 | 2,190,349 | +1.59(+1.22%) |
May 10, 2018 | 130.14 | 131.16 | 129.95 | 130.20 | 1,798,781 | +0.65(+0.50%) |
May 09, 2018 | 128.78 | 129.58 | 127.67 | 129.56 | 2,908,818 | +1.51(+1.18%) |
May 08, 2018 | 126.27 | 129.05 | 125.80 | 128.04 | 2,527,701 | +2.27(+1.80%) |
May 07, 2018 | 127.60 | 127.82 | 125.00 | 125.78 | 2,431,434 | -1.83(-1.44%) |
May 04, 2018 | 125.58 | 128.62 | 125.09 | 127.61 | 2,439,415 | +1.52(+1.21%) |
May 03, 2018 | 126.61 | 127.40 | 124.12 | 126.09 | 4,677,241 | +1.44(+1.15%) |
May 02, 2018 | 131.61 | 132.45 | 123.87 | 124.65 | 7,709,725 | -11.60(-8.51%) |
May 01, 2018 | 138.78 | 139.05 | 136.25 | 136.25 | 3,291,950 | -2.97(-2.13%) |
Apr 30, 2018 | 140.40 | 141.53 | 138.85 | 139.22 | 3,207,247 | -0.61(-0.44%) |
Apr 27, 2018 | 138.85 | 140.18 | 138.25 | 139.83 | 1,411,369 | +1.08(+0.78%) |
Apr 26, 2018 | 138.39 | 139.46 | 138.15 | 138.75 | 1,277,676 | +1.03(+0.75%) |
Apr 25, 2018 | 137.79 | 138.07 | 136.14 | 137.72 | 2,139,804 | -0.36(-0.26%) |
Apr 24, 2018 | 139.84 | 140.91 | 136.74 | 138.07 | 2,302,583 | -1.01(-0.73%) |
Apr 23, 2018 | 140.40 | 140.57 | 138.19 | 139.09 | 1,773,046 | -0.73(-0.52%) |
Apr 20, 2018 | 142.51 | 142.93 | 139.08 | 139.82 | 2,642,512 | -2.91(-2.04%) |
Apr 19, 2018 | 142.67 | 143.61 | 142.08 | 142.74 | 1,535,225 | -0.63(-0.44%) |
Apr 18, 2018 | 144.41 | 144.66 | 143.00 | 143.37 | 1,944,195 | -0.57(-0.40%) |
Apr 17, 2018 | 142.64 | 144.40 | 142.06 | 143.94 | 1,348,861 | +2.15(+1.52%) |
Apr 16, 2018 | 141.13 | 143.07 | 140.68 | 141.79 | 2,160,003 | +1.89(+1.35%) |
Apr 13, 2018 | 142.39 | 142.71 | 138.74 | 139.90 | 2,466,255 | -2.52(-1.77%) |
Apr 12, 2018 | 144.03 | 144.39 | 142.01 | 142.42 | 1,982,732 | -0.87(-0.61%) |
Apr 11, 2018 | 142.78 | 144.06 | 142.44 | 143.29 | 1,008,449 | +0.11(+0.08%) |
Apr 10, 2018 | 142.90 | 143.82 | 142.22 | 143.18 | 2,038,017 | +1.85(+1.31%) |
Apr 09, 2018 | 142.12 | 142.79 | 141.21 | 141.33 | 1,790,739 | +0.08(+0.05%) |
Apr 06, 2018 | 141.72 | 143.97 | 139.75 | 141.25 | 1,832,604 | -1.16(-0.81%) |
Apr 05, 2018 | 141.91 | 142.91 | 140.71 | 142.41 | 1,465,025 | +0.92(+0.65%) |
Apr 04, 2018 | 139.18 | 142.36 | 139.13 | 141.49 | 2,000,054 | +1.05(+0.75%) |
Apr 03, 2018 | 139.66 | 140.92 | 138.57 | 140.43 | 1,931,779 | +1.61(+1.16%) |
Apr 02, 2018 | 140.48 | 141.45 | 137.77 | 138.82 | 1,815,947 | -1.93(-1.37%) |
Mar 29, 2018 | 140.75 | 140.75 | 140.75 | 0 | +3.47(+2.53%) | |
Mar 28, 2018 | 138.42 | 139.70 | 136.58 | 137.28 | 2,309,845 | -0.62(-0.45%) |
Mar 27, 2018 | 139.75 | 140.00 | 137.18 | 137.90 | 2,287,007 | -1.43(-1.03%) |
Mar 26, 2018 | 136.46 | 139.52 | 136.46 | 139.33 | 1,829,698 | +4.15(+3.07%) |
Mar 23, 2018 | 135.94 | 137.19 | 134.90 | 135.19 | 1,779,094 | -0.66(-0.48%) |
Mar 22, 2018 | 137.10 | 138.12 | 135.69 | 135.84 | 1,704,745 | -1.53(-1.12%) |
Mar 21, 2018 | 138.97 | 139.21 | 137.26 | 137.38 | 1,316,015 | -1.95(-1.40%) |
Mar 20, 2018 | 137.25 | 139.48 | 137.16 | 139.32 | 1,716,513 | +2.20(+1.60%) |
Mar 19, 2018 | 137.54 | 138.85 | 136.36 | 137.12 | 1,900,899 | -0.39(-0.28%) |
Mar 16, 2018 | 135.51 | 137.79 | 135.51 | 137.51 | 1,720,561 | +2.02(+1.49%) |
Mar 15, 2018 | 136.67 | 136.98 | 134.99 | 135.49 | 2,387,956 | -0.91(-0.67%) |
Mar 14, 2018 | 137.05 | 137.40 | 135.31 | 136.40 | 1,749,430 | -0.65(-0.47%) |
Mar 13, 2018 | 137.25 | 137.56 | 136.14 | 137.05 | 1,237,932 | +0.38(+0.28%) |
Mar 12, 2018 | 136.31 | 137.23 | 136.02 | 136.66 | 1,339,361 | +0.30(+0.22%) |
Mar 09, 2018 | 136.55 | 136.70 | 135.87 | 136.36 | 1,929,660 | +0.62(+0.46%) |
Mar 08, 2018 | 135.00 | 135.77 | 134.23 | 135.74 | 2,001,628 | +0.79(+0.58%) |
Mar 07, 2018 | 135.24 | 134.95 | 1,727,634 | +0.82(+0.61%) | ||
Mar 06, 2018 | 133.65 | 134.55 | 133.21 | 134.13 | 2,158,647 | +0.98(+0.73%) |
Mar 05, 2018 | 131.71 | 133.32 | 131.20 | 133.16 | 2,218,116 | +0.93(+0.70%) |
Mar 02, 2018 | 129.18 | 132.31 | 129.18 | 132.22 | 1,787,495 | +1.98(+1.52%) |