Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 139.21 | 139.60 | 138.14 | 138.20 | 5,648,741 | -1.56(-1.12%) |
May 30, 2018 | 139.41 | 140.01 | 138.90 | 139.77 | 2,774,699 | +1.04(+0.75%) |
May 29, 2018 | 140.29 | 140.54 | 138.38 | 138.73 | 3,700,550 | -2.24(-1.59%) |
May 25, 2018 | 140.97 | 140.97 | 140.97 | 0 | +0.71(+0.50%) | |
May 24, 2018 | 139.15 | 140.44 | 138.57 | 140.26 | 3,910,472 | +0.67(+0.48%) |
May 23, 2018 | 137.94 | 139.62 | 137.47 | 139.59 | 4,440,160 | +1.87(+1.36%) |
May 22, 2018 | 139.97 | 140.00 | 137.47 | 137.72 | 3,732,719 | -1.75(-1.26%) |
May 21, 2018 | 139.73 | 139.90 | 138.72 | 139.47 | 2,806,397 | +0.43(+0.31%) |
May 18, 2018 | 139.65 | 140.65 | 138.67 | 139.04 | 2,683,810 | -0.28(-0.20%) |
May 17, 2018 | 140.47 | 140.98 | 138.82 | 139.33 | 3,445,011 | -1.35(-0.96%) |
May 16, 2018 | 140.99 | 141.60 | 139.70 | 140.67 | 2,919,988 | -0.16(-0.12%) |
May 15, 2018 | 141.88 | 142.21 | 140.21 | 140.84 | 4,019,012 | -1.43(-1.01%) |
May 14, 2018 | 143.07 | 143.36 | 141.93 | 142.27 | 2,937,649 | -0.58(-0.41%) |
May 11, 2018 | 142.51 | 143.36 | 142.38 | 142.85 | 2,614,825 | +0.28(+0.19%) |
May 10, 2018 | 142.04 | 143.07 | 141.92 | 142.57 | 1,939,424 | +0.72(+0.51%) |
May 09, 2018 | 142.51 | 142.69 | 140.83 | 141.86 | 3,198,382 | -0.46(-0.32%) |
May 08, 2018 | 142.03 | 143.02 | 141.43 | 142.31 | 3,235,953 | -0.20(-0.14%) |
May 07, 2018 | 144.04 | 144.50 | 142.21 | 142.51 | 3,912,046 | -0.03(-0.02%) |
May 04, 2018 | 138.15 | 142.90 | 138.11 | 142.54 | 4,959,561 | +4.28(+3.09%) |
May 03, 2018 | 138.71 | 138.92 | 137.40 | 138.26 | 3,993,556 | -0.52(-0.37%) |
May 02, 2018 | 140.05 | 140.95 | 138.57 | 138.78 | 4,997,202 | -2.38(-1.69%) |
May 01, 2018 | 143.71 | 143.81 | 140.01 | 141.16 | 7,594,836 | -3.46(-2.39%) |
Apr 30, 2018 | 142.25 | 145.06 | 141.43 | 144.62 | 14,996,577 | +7.89(+5.77%) |
Apr 27, 2018 | 137.75 | 138.06 | 136.65 | 136.73 | 4,794,984 | -0.52(-0.38%) |
Apr 26, 2018 | 135.14 | 137.73 | 134.44 | 137.24 | 4,261,375 | +2.56(+1.90%) |
Apr 25, 2018 | 135.68 | 135.90 | 133.88 | 134.69 | 4,295,221 | -1.19(-0.88%) |
Apr 24, 2018 | 137.98 | 138.05 | 135.40 | 135.88 | 3,362,639 | -1.44(-1.05%) |
Apr 23, 2018 | 137.31 | 137.93 | 136.60 | 137.32 | 3,533,363 | +0.19(+0.14%) |
Apr 20, 2018 | 137.62 | 138.82 | 136.91 | 137.13 | 4,586,254 | -0.66(-0.48%) |
Apr 19, 2018 | 139.59 | 140.01 | 137.14 | 137.79 | 3,793,640 | -1.97(-1.41%) |
Apr 18, 2018 | 140.43 | 141.05 | 139.70 | 139.76 | 2,898,039 | -0.64(-0.46%) |
Apr 17, 2018 | 140.26 | 141.20 | 139.97 | 140.40 | 3,313,318 | +0.79(+0.57%) |
Apr 16, 2018 | 139.32 | 140.30 | 138.94 | 139.60 | 3,606,732 | -0.09(-0.06%) |
Apr 13, 2018 | 140.06 | 140.92 | 139.28 | 139.69 | 2,839,801 | +0.09(+0.07%) |
Apr 12, 2018 | 141.29 | 142.86 | 139.52 | 139.59 | 5,995,271 | -1.49(-1.05%) |
Apr 11, 2018 | 140.35 | 141.70 | 140.16 | 141.08 | 3,138,735 | +0.49(+0.35%) |
Apr 10, 2018 | 140.64 | 141.62 | 139.97 | 140.59 | 4,544,846 | +1.33(+0.96%) |
Apr 09, 2018 | 140.11 | 141.28 | 139.11 | 139.26 | 4,146,511 | -0.02(-0.01%) |
Apr 06, 2018 | 140.28 | 141.46 | 138.98 | 139.27 | 5,003,829 | -2.33(-1.65%) |
Apr 05, 2018 | 140.27 | 142.13 | 139.71 | 141.61 | 5,210,850 | +1.92(+1.37%) |
Apr 04, 2018 | 136.90 | 140.05 | 136.36 | 139.69 | 5,657,510 | +1.15(+0.83%) |
Apr 03, 2018 | 136.45 | 138.65 | 135.86 | 138.54 | 5,463,902 | +2.31(+1.70%) |
Apr 02, 2018 | 136.70 | 138.33 | 134.09 | 136.22 | 8,058,368 | +1.16(+0.86%) |
Mar 29, 2018 | 135.07 | 135.07 | 135.07 | 0 | -1.75(-1.28%) | |
Mar 28, 2018 | 136.33 | 137.99 | 136.31 | 136.82 | 4,530,534 | +0.80(+0.59%) |
Mar 27, 2018 | 136.90 | 137.99 | 135.15 | 136.02 | 4,074,425 | -0.46(-0.33%) |
Mar 26, 2018 | 134.92 | 136.63 | 134.92 | 136.47 | 4,025,453 | +2.62(+1.96%) |
Mar 23, 2018 | 136.11 | 136.54 | 133.81 | 133.86 | 3,991,347 | -1.78(-1.31%) |
Mar 22, 2018 | 136.34 | 137.43 | 135.47 | 135.64 | 4,246,977 | -1.40(-1.02%) |
Mar 21, 2018 | 138.19 | 138.55 | 136.72 | 137.04 | 4,482,561 | -0.62(-0.45%) |
Mar 20, 2018 | 137.98 | 138.77 | 137.55 | 137.66 | 3,595,086 | +0.32(+0.23%) |
Mar 19, 2018 | 139.92 | 140.23 | 136.65 | 137.34 | 4,986,924 | -2.89(-2.06%) |
Mar 16, 2018 | 139.82 | 140.98 | 139.56 | 140.23 | 16,549,172 | +0.65(+0.46%) |
Mar 15, 2018 | 137.08 | 140.05 | 136.98 | 139.59 | 6,860,554 | +2.91(+2.13%) |
Mar 14, 2018 | 137.33 | 137.77 | 135.81 | 136.67 | 4,490,959 | +0.02(+0.01%) |
Mar 13, 2018 | 136.95 | 138.10 | 136.65 | 136.66 | 5,016,730 | +0.42(+0.30%) |
Mar 12, 2018 | 136.24 | 137.72 | 136.04 | 136.24 | 5,165,475 | +0.43(+0.32%) |
Mar 09, 2018 | 134.41 | 136.23 | 133.74 | 135.81 | 5,877,500 | +2.42(+1.81%) |
Mar 08, 2018 | 131.91 | 133.54 | 131.85 | 133.39 | 4,965,880 | +1.78(+1.35%) |
Mar 07, 2018 | 131.92 | 131.61 | 5,073,286 | +1.02(+0.78%) | ||
Mar 06, 2018 | 130.64 | 131.03 | 129.69 | 130.59 | 5,802,449 | +0.15(+0.11%) |
Mar 05, 2018 | 128.07 | 130.84 | 127.76 | 130.45 | 7,399,995 | +2.38(+1.86%) |
Mar 02, 2018 | 128.62 | 129.95 | 126.83 | 128.06 | 13,608,972 | -6.42(-4.77%) |