Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 144.97 | 145.08 | 143.03 | 143.37 | 1,057,681 | -1.66(-1.14%) |
May 30, 2018 | 143.75 | 145.87 | 143.71 | 145.03 | 853,800 | +2.04(+1.43%) |
May 29, 2018 | 145.56 | 146.07 | 142.46 | 142.99 | 739,381 | -4.28(-2.90%) |
May 25, 2018 | 147.26 | 147.26 | 147.26 | 0 | -1.23(-0.83%) | |
May 24, 2018 | 148.19 | 148.66 | 145.67 | 148.50 | 635,704 | -0.16(-0.11%) |
May 23, 2018 | 147.31 | 148.73 | 147.28 | 148.66 | 571,849 | +0.81(+0.55%) |
May 22, 2018 | 147.98 | 148.98 | 147.17 | 147.85 | 417,119 | +0.25(+0.17%) |
May 21, 2018 | 146.99 | 148.54 | 146.32 | 147.61 | 289,225 | +1.24(+0.85%) |
May 18, 2018 | 145.92 | 146.85 | 145.25 | 146.36 | 456,435 | +0.16(+0.11%) |
May 17, 2018 | 145.46 | 146.85 | 143.96 | 146.20 | 350,095 | +0.85(+0.59%) |
May 16, 2018 | 146.42 | 147.38 | 144.47 | 145.35 | 683,334 | -0.67(-0.46%) |
May 15, 2018 | 146.31 | 147.93 | 145.85 | 146.02 | 1,186,036 | -0.45(-0.30%) |
May 14, 2018 | 147.88 | 148.85 | 145.62 | 146.47 | 865,508 | -0.90(-0.61%) |
May 11, 2018 | 147.23 | 148.09 | 146.11 | 147.37 | 673,233 | -0.24(-0.16%) |
May 10, 2018 | 145.06 | 147.79 | 143.79 | 147.61 | 716,604 | +3.23(+2.24%) |
May 09, 2018 | 145.95 | 145.95 | 142.21 | 144.37 | 1,228,675 | -1.07(-0.74%) |
May 08, 2018 | 143.74 | 145.81 | 142.26 | 145.44 | 967,127 | +1.92(+1.33%) |
May 07, 2018 | 140.89 | 145.58 | 138.07 | 143.53 | 894,643 | +2.29(+1.62%) |
May 04, 2018 | 139.27 | 141.86 | 138.46 | 141.24 | 674,924 | +1.38(+0.98%) |
May 03, 2018 | 138.29 | 139.96 | 136.91 | 139.87 | 635,027 | +0.82(+0.59%) |
May 02, 2018 | 141.04 | 141.26 | 138.62 | 139.04 | 685,965 | -1.86(-1.32%) |
May 01, 2018 | 140.26 | 140.99 | 139.24 | 140.90 | 590,615 | +0.04(+0.03%) |
Apr 30, 2018 | 143.12 | 143.23 | 140.81 | 140.86 | 545,564 | -2.12(-1.49%) |
Apr 27, 2018 | 142.12 | 143.58 | 141.46 | 142.99 | 494,523 | +0.76(+0.53%) |
Apr 26, 2018 | 141.97 | 143.40 | 139.64 | 142.23 | 422,148 | +0.57(+0.40%) |
Apr 25, 2018 | 141.51 | 142.19 | 140.15 | 141.66 | 502,526 | -0.27(-0.19%) |
Apr 24, 2018 | 143.81 | 144.66 | 141.04 | 141.93 | 457,029 | -1.36(-0.95%) |
Apr 23, 2018 | 143.70 | 144.75 | 142.43 | 143.28 | 513,342 | -0.33(-0.23%) |
Apr 20, 2018 | 145.19 | 145.49 | 142.83 | 143.61 | 540,074 | -1.21(-0.84%) |
Apr 19, 2018 | 144.69 | 146.72 | 143.22 | 144.83 | 505,674 | +0.03(+0.02%) |
Apr 18, 2018 | 145.89 | 146.20 | 144.69 | 144.80 | 419,663 | -0.27(-0.18%) |
Apr 17, 2018 | 144.98 | 146.45 | 144.69 | 145.06 | 550,846 | +0.78(+0.54%) |
Apr 16, 2018 | 142.61 | 146.10 | 135.32 | 144.29 | 695,544 | +1.94(+1.36%) |
Apr 13, 2018 | 142.19 | 143.07 | 141.59 | 142.35 | 641,934 | +2.08(+1.48%) |
Apr 12, 2018 | 139.91 | 141.19 | 139.38 | 140.28 | 538,534 | +0.82(+0.59%) |
Apr 11, 2018 | 138.48 | 140.03 | 137.86 | 139.46 | 559,588 | +0.01(+0.01%) |
Apr 10, 2018 | 139.31 | 140.63 | 138.94 | 139.45 | 608,449 | +0.97(+0.70%) |
Apr 09, 2018 | 138.53 | 140.76 | 138.24 | 138.48 | 556,682 | -0.14(-0.10%) |
Apr 06, 2018 | 140.13 | 141.08 | 137.68 | 138.62 | 529,128 | -2.23(-1.58%) |
Apr 05, 2018 | 141.96 | 144.16 | 140.73 | 140.85 | 505,960 | -0.43(-0.30%) |
Apr 04, 2018 | 138.83 | 141.56 | 138.50 | 141.28 | 641,419 | +0.69(+0.49%) |
Apr 03, 2018 | 141.74 | 142.32 | 139.25 | 140.59 | 639,696 | -0.73(-0.52%) |
Apr 02, 2018 | 144.50 | 144.65 | 139.35 | 141.32 | 675,171 | -3.03(-2.10%) |
Mar 29, 2018 | 144.35 | 144.35 | 144.35 | 0 | +0.85(+0.59%) | |
Mar 28, 2018 | 142.68 | 145.71 | 141.98 | 143.50 | 719,248 | +0.48(+0.34%) |
Mar 27, 2018 | 145.53 | 146.18 | 142.30 | 143.02 | 655,865 | -2.61(-1.79%) |
Mar 26, 2018 | 143.81 | 145.80 | 142.33 | 145.62 | 821,366 | +2.48(+1.74%) |
Mar 23, 2018 | 146.70 | 148.35 | 143.01 | 143.14 | 520,859 | -2.98(-2.04%) |
Mar 22, 2018 | 148.45 | 149.88 | 146.02 | 146.12 | 508,192 | -3.30(-2.21%) |
Mar 21, 2018 | 151.08 | 151.41 | 149.35 | 149.41 | 586,477 | -1.31(-0.87%) |
Mar 20, 2018 | 151.15 | 151.56 | 150.39 | 150.72 | 835,843 | +0.34(+0.23%) |
Mar 19, 2018 | 153.38 | 153.90 | 149.97 | 150.38 | 776,626 | -3.42(-2.22%) |
Mar 16, 2018 | 153.31 | 154.93 | 151.87 | 153.81 | 785,384 | +0.49(+0.32%) |
Mar 15, 2018 | 154.19 | 154.93 | 152.53 | 153.31 | 356,353 | +0.71(+0.46%) |
Mar 14, 2018 | 154.12 | 154.28 | 152.26 | 152.60 | 335,469 | -0.81(-0.53%) |
Mar 13, 2018 | 154.76 | 155.09 | 152.66 | 153.42 | 422,627 | -0.54(-0.35%) |
Mar 12, 2018 | 154.49 | 155.31 | 153.21 | 153.96 | 334,166 | -1.12(-0.72%) |
Mar 09, 2018 | 151.55 | 155.11 | 150.21 | 155.07 | 519,657 | +4.32(+2.86%) |
Mar 08, 2018 | 150.22 | 151.07 | 149.42 | 150.75 | 587,827 | +0.68(+0.45%) |
Mar 07, 2018 | 147.91 | 150.40 | 147.91 | 150.07 | 494,936 | +1.34(+0.90%) |
Mar 06, 2018 | 148.44 | 149.48 | 147.11 | 148.73 | 398,084 | +0.48(+0.33%) |
Mar 05, 2018 | 145.57 | 149.07 | 145.11 | 148.25 | 421,003 | +1.89(+1.29%) |
Mar 02, 2018 | 145.78 | 146.69 | 144.26 | 146.36 | 633,243 | -0.07(-0.05%) |