Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 144.42 | 145.41 | 142.97 | 143.70 | 1,242,861 | -1.04(-0.72%) |
May 30, 2018 | 144.71 | 145.47 | 143.18 | 144.75 | 780,634 | +1.99(+1.39%) |
May 29, 2018 | 147.03 | 147.42 | 141.80 | 142.76 | 1,319,403 | -6.10(-4.10%) |
May 25, 2018 | 148.86 | 148.86 | 148.86 | 0 | -0.67(-0.45%) | |
May 24, 2018 | 150.13 | 150.13 | 147.49 | 149.53 | 682,577 | -0.72(-0.48%) |
May 23, 2018 | 151.95 | 152.71 | 149.49 | 150.26 | 551,864 | -2.60(-1.70%) |
May 22, 2018 | 151.89 | 154.29 | 151.26 | 152.86 | 689,134 | +1.53(+1.01%) |
May 21, 2018 | 151.58 | 152.51 | 150.95 | 151.33 | 683,971 | +0.18(+0.12%) |
May 18, 2018 | 152.70 | 153.17 | 151.15 | 151.15 | 586,551 | -2.01(-1.31%) |
May 17, 2018 | 153.03 | 153.62 | 151.60 | 153.16 | 654,767 | -0.01(-0.01%) |
May 16, 2018 | 153.13 | 154.02 | 152.16 | 153.17 | 541,390 | -0.11(-0.07%) |
May 15, 2018 | 152.89 | 154.89 | 152.44 | 153.28 | 664,567 | +0.07(+0.04%) |
May 14, 2018 | 154.71 | 154.76 | 152.84 | 153.21 | 399,021 | -1.10(-0.72%) |
May 11, 2018 | 154.52 | 155.50 | 153.89 | 154.31 | 509,859 | -0.07(-0.05%) |
May 10, 2018 | 153.07 | 154.94 | 152.16 | 154.39 | 639,434 | +1.35(+0.88%) |
May 09, 2018 | 151.48 | 153.85 | 150.53 | 153.04 | 765,173 | +2.53(+1.68%) |
May 08, 2018 | 150.32 | 152.10 | 149.74 | 150.51 | 900,825 | +0.12(+0.08%) |
May 07, 2018 | 150.20 | 151.26 | 148.45 | 150.39 | 857,595 | +0.39(+0.26%) |
May 04, 2018 | 148.59 | 151.24 | 146.97 | 150.00 | 1,206,058 | +0.72(+0.48%) |
May 03, 2018 | 148.55 | 150.64 | 146.42 | 149.29 | 1,284,647 | +0.00(+0.00%) |
May 02, 2018 | 151.17 | 152.40 | 149.10 | 149.29 | 1,496,431 | -2.65(-1.75%) |
May 01, 2018 | 150.81 | 152.71 | 149.90 | 151.94 | 1,027,749 | +0.42(+0.28%) |
Apr 30, 2018 | 153.77 | 154.81 | 151.46 | 151.51 | 700,594 | -1.85(-1.21%) |
Apr 27, 2018 | 151.51 | 154.15 | 151.51 | 153.37 | 913,193 | +1.69(+1.12%) |
Apr 26, 2018 | 151.72 | 153.55 | 150.78 | 151.67 | 921,616 | -0.05(-0.03%) |
Apr 25, 2018 | 150.91 | 153.60 | 149.57 | 151.72 | 1,081,430 | +0.17(+0.11%) |
Apr 24, 2018 | 152.42 | 154.47 | 150.50 | 151.56 | 1,121,692 | +0.28(+0.19%) |
Apr 23, 2018 | 151.18 | 152.71 | 150.21 | 151.27 | 1,180,975 | +0.37(+0.25%) |
Apr 20, 2018 | 149.88 | 152.25 | 149.45 | 150.90 | 1,126,142 | +1.07(+0.72%) |
Apr 19, 2018 | 148.26 | 150.50 | 147.81 | 149.83 | 1,287,790 | +1.82(+1.23%) |
Apr 18, 2018 | 148.60 | 150.03 | 147.45 | 148.01 | 1,271,609 | +0.52(+0.35%) |
Apr 17, 2018 | 151.46 | 152.82 | 146.21 | 147.49 | 1,314,657 | -3.44(-2.28%) |
Apr 16, 2018 | 153.78 | 155.18 | 149.51 | 150.93 | 1,467,253 | -1.32(-0.87%) |
Apr 13, 2018 | 156.94 | 156.94 | 151.42 | 152.25 | 1,132,245 | -3.31(-2.13%) |
Apr 12, 2018 | 155.03 | 156.89 | 155.00 | 155.56 | 1,104,577 | +1.84(+1.19%) |
Apr 11, 2018 | 153.37 | 154.99 | 153.11 | 153.72 | 722,669 | -1.25(-0.81%) |
Apr 10, 2018 | 152.87 | 156.08 | 152.76 | 154.98 | 954,215 | +2.99(+1.97%) |
Apr 09, 2018 | 152.03 | 155.25 | 151.57 | 151.99 | 510,906 | +0.96(+0.63%) |
Apr 06, 2018 | 153.86 | 154.76 | 149.04 | 151.03 | 771,711 | -4.05(-2.61%) |
Apr 05, 2018 | 155.64 | 156.14 | 153.66 | 155.08 | 599,539 | +0.48(+0.31%) |
Apr 04, 2018 | 150.28 | 154.98 | 149.85 | 154.60 | 609,839 | +2.46(+1.62%) |
Apr 03, 2018 | 150.33 | 152.91 | 149.69 | 152.14 | 647,105 | +2.60(+1.74%) |
Apr 02, 2018 | 152.45 | 152.85 | 147.37 | 149.53 | 705,584 | -3.72(-2.42%) |
Mar 29, 2018 | 153.25 | 153.25 | 153.25 | 0 | +3.13(+2.09%) | |
Mar 28, 2018 | 150.35 | 151.94 | 148.75 | 150.12 | 695,998 | +0.22(+0.14%) |
Mar 27, 2018 | 153.62 | 154.11 | 148.79 | 149.90 | 614,822 | -3.25(-2.12%) |
Mar 26, 2018 | 150.37 | 153.71 | 149.49 | 153.15 | 985,892 | +5.59(+3.79%) |
Mar 23, 2018 | 151.66 | 152.71 | 147.14 | 147.56 | 1,152,569 | -4.11(-2.71%) |
Mar 22, 2018 | 155.19 | 157.18 | 151.58 | 151.66 | 1,090,193 | -5.98(-3.80%) |
Mar 21, 2018 | 157.29 | 159.73 | 156.46 | 157.65 | 504,043 | +0.80(+0.51%) |
Mar 20, 2018 | 158.23 | 158.84 | 156.34 | 156.85 | 579,919 | -0.50(-0.32%) |
Mar 19, 2018 | 158.26 | 158.75 | 155.52 | 157.35 | 765,006 | -0.90(-0.57%) |
Mar 16, 2018 | 158.24 | 159.89 | 158.16 | 158.25 | 1,562,544 | +0.03(+0.02%) |
Mar 15, 2018 | 158.99 | 159.28 | 157.40 | 158.21 | 570,004 | +0.02(+0.01%) |
Mar 14, 2018 | 161.36 | 161.56 | 157.54 | 158.20 | 573,145 | -2.28(-1.42%) |
Mar 13, 2018 | 163.14 | 163.17 | 159.99 | 160.47 | 488,375 | -1.55(-0.95%) |
Mar 12, 2018 | 163.16 | 164.05 | 161.33 | 162.02 | 759,228 | -1.58(-0.97%) |
Mar 09, 2018 | 163.16 | 163.64 | 161.63 | 163.60 | 968,354 | +1.76(+1.09%) |
Mar 08, 2018 | 162.93 | 162.93 | 159.42 | 161.84 | 656,758 | -0.42(-0.26%) |
Mar 07, 2018 | 162.46 | 159.49 | 162.25 | 715,121 | -0.12(-0.08%) | |
Mar 06, 2018 | 161.33 | 162.71 | 159.46 | 162.38 | 617,557 | +1.32(+0.82%) |
Mar 05, 2018 | 157.06 | 162.30 | 154.74 | 161.06 | 798,581 | +2.30(+1.45%) |
Mar 02, 2018 | 155.68 | 159.15 | 154.45 | 158.75 | 787,530 | +2.39(+1.53%) |