Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 143.50 | 144.06 | 142.01 | 142.23 | 370,295 | -1.25(-0.87%) |
May 30, 2018 | 142.12 | 143.84 | 142.06 | 143.48 | 1,007,297 | +2.02(+1.43%) |
May 29, 2018 | 141.08 | 142.02 | 140.39 | 141.46 | 901,029 | -0.38(-0.27%) |
May 25, 2018 | 141.84 | 141.84 | 141.84 | 0 | -0.16(-0.11%) | |
May 24, 2018 | 141.80 | 142.23 | 140.95 | 142.00 | 350,126 | +0.16(+0.11%) |
May 23, 2018 | 141.36 | 141.94 | 141.19 | 141.84 | 503,172 | +0.14(+0.10%) |
May 22, 2018 | 143.02 | 143.10 | 141.70 | 141.71 | 1,002,320 | -1.07(-0.75%) |
May 21, 2018 | 142.22 | 142.91 | 142.18 | 142.78 | 904,331 | +1.03(+0.73%) |
May 18, 2018 | 141.87 | 142.01 | 141.49 | 141.75 | 429,948 | +0.04(+0.03%) |
May 17, 2018 | 141.25 | 142.11 | 141.21 | 141.72 | 361,153 | +0.47(+0.33%) |
May 16, 2018 | 140.26 | 141.60 | 140.26 | 141.25 | 394,196 | +1.06(+0.76%) |
May 15, 2018 | 139.78 | 140.38 | 139.36 | 140.18 | 779,978 | -0.17(-0.12%) |
May 14, 2018 | 140.94 | 141.37 | 140.14 | 140.35 | 465,853 | -0.30(-0.22%) |
May 11, 2018 | 140.56 | 141.03 | 140.14 | 140.65 | 317,603 | +0.25(+0.18%) |
May 10, 2018 | 139.94 | 140.88 | 139.81 | 140.40 | 992,083 | +0.72(+0.51%) |
May 09, 2018 | 139.03 | 139.95 | 138.66 | 139.69 | 521,692 | +0.96(+0.69%) |
May 08, 2018 | 138.02 | 138.78 | 138.02 | 138.72 | 559,986 | +0.53(+0.38%) |
May 07, 2018 | 137.53 | 138.82 | 137.53 | 138.19 | 731,235 | +1.06(+0.78%) |
May 04, 2018 | 135.03 | 137.68 | 134.71 | 137.13 | 1,012,779 | +1.80(+1.33%) |
May 03, 2018 | 135.32 | 135.80 | 133.87 | 135.33 | 704,394 | -0.40(-0.30%) |
May 02, 2018 | 135.52 | 136.77 | 135.47 | 135.73 | 785,577 | +0.01(+0.01%) |
May 01, 2018 | 135.16 | 135.86 | 133.98 | 135.72 | 595,007 | +0.39(+0.29%) |
Apr 30, 2018 | 136.81 | 137.12 | 135.32 | 135.33 | 302,063 | -1.19(-0.87%) |
Apr 27, 2018 | 136.68 | 137.04 | 135.86 | 136.52 | 215,208 | -0.18(-0.13%) |
Apr 26, 2018 | 136.38 | 137.11 | 135.93 | 136.71 | 332,466 | +0.61(+0.45%) |
Apr 25, 2018 | 135.90 | 136.59 | 135.03 | 136.10 | 482,418 | -0.02(-0.01%) |
Apr 24, 2018 | 137.72 | 138.17 | 135.15 | 136.12 | 431,410 | -0.99(-0.72%) |
Apr 23, 2018 | 137.31 | 137.98 | 136.55 | 137.11 | 281,774 | -0.06(-0.05%) |
Apr 20, 2018 | 137.79 | 138.44 | 136.86 | 137.17 | 243,092 | -0.73(-0.53%) |
Apr 19, 2018 | 138.60 | 138.88 | 137.44 | 137.91 | 298,267 | -0.89(-0.64%) |
Apr 18, 2018 | 138.72 | 139.49 | 138.57 | 138.80 | 362,453 | +0.52(+0.38%) |
Apr 17, 2018 | 137.79 | 138.69 | 137.44 | 138.27 | 758,617 | +1.26(+0.92%) |
Apr 16, 2018 | 136.51 | 137.38 | 135.94 | 137.02 | 594,667 | +1.28(+0.94%) |
Apr 13, 2018 | 136.77 | 136.87 | 135.32 | 135.74 | 893,156 | -0.52(-0.38%) |
Apr 12, 2018 | 136.09 | 136.77 | 135.70 | 136.26 | 322,142 | +0.79(+0.58%) |
Apr 11, 2018 | 134.85 | 136.06 | 134.62 | 135.47 | 407,178 | +0.08(+0.06%) |
Apr 10, 2018 | 134.75 | 135.90 | 134.21 | 135.39 | 667,407 | +2.32(+1.74%) |
Apr 09, 2018 | 133.93 | 134.85 | 133.00 | 133.07 | 333,662 | +0.02(+0.01%) |
Apr 06, 2018 | 134.75 | 135.57 | 132.06 | 133.05 | 563,876 | -2.62(-1.93%) |
Apr 05, 2018 | 135.44 | 136.03 | 134.78 | 135.68 | 525,045 | +0.98(+0.73%) |
Apr 04, 2018 | 131.69 | 134.97 | 131.69 | 134.69 | 647,066 | +1.41(+1.06%) |
Apr 03, 2018 | 132.45 | 133.71 | 131.69 | 133.28 | 785,313 | +1.71(+1.30%) |
Apr 02, 2018 | 134.50 | 134.94 | 130.66 | 131.57 | 804,356 | -3.25(-2.41%) |
Mar 29, 2018 | 134.82 | 134.82 | 134.82 | 0 | +1.62(+1.22%) | |
Mar 28, 2018 | 133.46 | 134.03 | 132.53 | 133.20 | 460,734 | +0.08(+0.06%) |
Mar 27, 2018 | 135.72 | 136.29 | 132.56 | 133.12 | 601,273 | -2.29(-1.69%) |
Mar 26, 2018 | 134.30 | 135.47 | 132.96 | 135.41 | 901,893 | +2.93(+2.21%) |
Mar 23, 2018 | 135.14 | 135.76 | 132.40 | 132.48 | 1,019,905 | -2.59(-1.92%) |
Mar 22, 2018 | 137.16 | 137.87 | 135.07 | 135.07 | 434,789 | -3.11(-2.25%) |
Mar 21, 2018 | 137.74 | 139.13 | 137.59 | 138.18 | 464,976 | +0.56(+0.41%) |
Mar 20, 2018 | 137.73 | 138.14 | 137.33 | 137.62 | 1,306,347 | +0.12(+0.09%) |
Mar 19, 2018 | 138.43 | 138.53 | 136.21 | 137.50 | 640,077 | -1.35(-0.98%) |
Mar 16, 2018 | 138.22 | 139.17 | 138.17 | 138.85 | 234,996 | +0.69(+0.50%) |
Mar 15, 2018 | 139.00 | 139.00 | 137.77 | 138.17 | 535,954 | -0.52(-0.38%) |
Mar 14, 2018 | 139.96 | 139.96 | 138.47 | 138.69 | 348,194 | -0.77(-0.55%) |
Mar 13, 2018 | 140.67 | 140.93 | 139.09 | 139.46 | 960,923 | -0.61(-0.44%) |
Mar 12, 2018 | 140.05 | 140.46 | 140.05 | 140.07 | 317,791 | +0.20(+0.14%) |
Mar 09, 2018 | 138.61 | 139.90 | 138.29 | 139.87 | 478,460 | +2.09(+1.51%) |
Mar 08, 2018 | 138.19 | 138.52 | 137.06 | 137.78 | 1,255,228 | -0.09(-0.07%) |
Mar 07, 2018 | 138.04 | 137.88 | 908,447 | +0.73(+0.53%) | ||
Mar 06, 2018 | 136.36 | 137.22 | 135.31 | 137.14 | 424,576 | +1.27(+0.94%) |
Mar 05, 2018 | 134.02 | 136.30 | 133.91 | 135.87 | 678,881 | +1.38(+1.03%) |
Mar 02, 2018 | 131.68 | 134.76 | 131.46 | 134.49 | 1,065,389 | +1.68(+1.26%) |