Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 154.92 | 157.48 | 152.00 | 152.69 | 305,163 | -1.85(-1.20%) |
May 30, 2018 | 154.96 | 155.50 | 149.81 | 154.54 | 374,789 | +2.72(+1.79%) |
May 29, 2018 | 153.08 | 156.25 | 147.16 | 151.82 | 349,851 | -3.51(-2.26%) |
May 25, 2018 | 155.33 | 155.33 | 155.33 | 0 | -2.84(-1.80%) | |
May 24, 2018 | 155.95 | 160.07 | 151.32 | 158.17 | 376,119 | +2.28(+1.46%) |
May 23, 2018 | 163.93 | 166.33 | 154.88 | 155.89 | 400,535 | -8.49(-5.16%) |
May 22, 2018 | 161.00 | 167.45 | 159.38 | 164.38 | 283,951 | +1.29(+0.79%) |
May 21, 2018 | 166.00 | 169.15 | 161.66 | 163.09 | 289,781 | -1.17(-0.71%) |
May 18, 2018 | 167.24 | 169.33 | 163.39 | 164.26 | 386,173 | -1.30(-0.79%) |
May 17, 2018 | 175.01 | 175.09 | 165.15 | 165.56 | 580,998 | -9.77(-5.57%) |
May 16, 2018 | 173.52 | 176.89 | 173.03 | 175.33 | 498,910 | +1.61(+0.93%) |
May 15, 2018 | 168.47 | 177.14 | 166.05 | 173.72 | 533,343 | +0.86(+0.50%) |
May 14, 2018 | 170.17 | 173.97 | 168.51 | 172.86 | 420,605 | +2.24(+1.31%) |
May 11, 2018 | 163.00 | 172.24 | 163.00 | 170.62 | 481,126 | +7.62(+4.67%) |
May 10, 2018 | 159.37 | 164.17 | 159.08 | 163.00 | 346,368 | +3.69(+2.32%) |
May 09, 2018 | 158.03 | 160.98 | 155.08 | 159.31 | 305,466 | +2.09(+1.33%) |
May 08, 2018 | 154.81 | 159.15 | 152.79 | 157.22 | 392,380 | +2.46(+1.59%) |
May 07, 2018 | 149.10 | 155.64 | 148.35 | 154.76 | 296,095 | +6.38(+4.30%) |
May 04, 2018 | 147.26 | 151.44 | 146.00 | 148.38 | 327,713 | +0.25(+0.17%) |
May 03, 2018 | 142.94 | 149.72 | 142.10 | 148.13 | 364,699 | +1.53(+1.04%) |
May 02, 2018 | 146.60 | 152.95 | 145.31 | 146.60 | 471,071 | -1.13(-0.76%) |
May 01, 2018 | 144.38 | 147.93 | 142.95 | 147.73 | 296,133 | +3.81(+2.65%) |
Apr 30, 2018 | 146.76 | 149.79 | 143.86 | 143.92 | 384,944 | -2.91(-1.98%) |
Apr 27, 2018 | 144.62 | 147.59 | 143.37 | 146.83 | 241,742 | +3.17(+2.21%) |
Apr 26, 2018 | 140.50 | 145.81 | 140.50 | 143.66 | 316,282 | +3.30(+2.35%) |
Apr 25, 2018 | 141.55 | 143.38 | 137.38 | 140.36 | 425,467 | -0.83(-0.59%) |
Apr 24, 2018 | 146.17 | 147.19 | 140.93 | 141.19 | 404,350 | -4.30(-2.96%) |
Apr 23, 2018 | 150.02 | 151.65 | 142.15 | 145.49 | 633,034 | -2.52(-1.70%) |
Apr 20, 2018 | 168.53 | 168.53 | 147.19 | 148.01 | 1,371,545 | -21.66(-12.77%) |
Apr 19, 2018 | 171.57 | 173.69 | 168.97 | 169.67 | 287,788 | -2.77(-1.61%) |
Apr 18, 2018 | 169.93 | 173.91 | 166.39 | 172.44 | 378,982 | +3.62(+2.14%) |
Apr 17, 2018 | 165.46 | 170.13 | 164.62 | 168.82 | 337,798 | +5.87(+3.60%) |
Apr 16, 2018 | 171.42 | 171.83 | 161.88 | 162.95 | 410,075 | -7.63(-4.47%) |
Apr 13, 2018 | 171.85 | 172.72 | 168.01 | 170.58 | 391,438 | +1.30(+0.77%) |
Apr 12, 2018 | 167.64 | 170.70 | 165.81 | 169.28 | 401,659 | +2.26(+1.35%) |
Apr 11, 2018 | 167.11 | 176.94 | 165.61 | 167.02 | 778,824 | -2.36(-1.39%) |
Apr 10, 2018 | 159.67 | 188.82 | 155.30 | 169.38 | 2,425,996 | +13.03(+8.33%) |
Apr 09, 2018 | 145.00 | 161.15 | 144.85 | 156.35 | 749,534 | +15.03(+10.64%) |
Apr 06, 2018 | 144.64 | 147.69 | 139.16 | 141.32 | 311,899 | -6.08(-4.12%) |
Apr 05, 2018 | 148.39 | 148.65 | 142.90 | 147.40 | 243,012 | +0.99(+0.68%) |
Apr 04, 2018 | 140.16 | 146.88 | 140.00 | 146.41 | 451,285 | +3.03(+2.11%) |
Apr 03, 2018 | 148.32 | 150.82 | 141.02 | 143.38 | 640,389 | -2.39(-1.64%) |
Apr 02, 2018 | 159.44 | 160.41 | 145.07 | 145.77 | 564,109 | -15.30(-9.50%) |
Mar 29, 2018 | 161.07 | 161.07 | 161.07 | 0 | +2.26(+1.42%) | |
Mar 28, 2018 | 155.19 | 162.80 | 153.00 | 158.81 | 364,016 | +4.26(+2.76%) |
Mar 27, 2018 | 162.01 | 163.09 | 153.30 | 154.55 | 337,503 | -9.17(-5.60%) |
Mar 26, 2018 | 159.83 | 163.99 | 156.55 | 163.72 | 334,842 | +7.49(+4.79%) |
Mar 23, 2018 | 160.92 | 162.98 | 156.20 | 156.23 | 239,649 | -3.90(-2.44%) |
Mar 22, 2018 | 163.68 | 166.66 | 159.86 | 160.13 | 264,320 | -6.16(-3.70%) |
Mar 21, 2018 | 165.55 | 169.15 | 164.08 | 166.29 | 182,463 | -0.16(-0.10%) |
Mar 20, 2018 | 168.03 | 168.60 | 164.55 | 166.45 | 283,117 | +0.07(+0.04%) |
Mar 19, 2018 | 170.61 | 174.09 | 162.33 | 166.38 | 474,514 | -5.84(-3.39%) |
Mar 16, 2018 | 174.08 | 174.74 | 170.13 | 172.22 | 494,525 | -1.83(-1.05%) |
Mar 15, 2018 | 174.78 | 175.52 | 172.13 | 174.05 | 246,058 | +0.21(+0.12%) |
Mar 14, 2018 | 174.59 | 175.20 | 171.14 | 173.84 | 221,387 | -0.07(-0.04%) |
Mar 13, 2018 | 179.74 | 181.00 | 171.43 | 173.91 | 498,155 | -4.74(-2.65%) |
Mar 12, 2018 | 179.00 | 180.48 | 175.50 | 178.65 | 308,291 | +0.90(+0.51%) |
Mar 09, 2018 | 171.64 | 180.53 | 170.56 | 177.75 | 480,272 | +8.28(+4.89%) |
Mar 08, 2018 | 173.03 | 174.78 | 167.12 | 169.47 | 277,852 | -2.26(-1.32%) |
Mar 07, 2018 | 172.09 | 174.51 | 168.50 | 171.73 | 429,830 | -2.93(-1.68%) |
Mar 06, 2018 | 169.15 | 177.47 | 169.15 | 174.66 | 750,548 | +5.91(+3.50%) |
Mar 05, 2018 | 162.90 | 170.50 | 162.32 | 168.75 | 416,620 | +5.42(+3.32%) |
Mar 02, 2018 | 153.56 | 165.88 | 153.45 | 163.33 | 465,855 | +2.05(+1.27%) |