Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 144.30 | 145.30 | 142.85 | 143.59 | 1,243,871 | -1.04(-0.72%) |
May 30, 2018 | 144.60 | 145.35 | 143.06 | 144.63 | 781,268 | +1.98(+1.39%) |
May 29, 2018 | 146.91 | 147.30 | 141.68 | 142.65 | 1,320,475 | -6.10(-4.10%) |
May 25, 2018 | 148.74 | 148.74 | 148.74 | 0 | -0.67(-0.45%) | |
May 24, 2018 | 150.01 | 150.01 | 147.37 | 149.41 | 683,131 | -0.72(-0.48%) |
May 23, 2018 | 151.82 | 152.59 | 149.36 | 150.14 | 552,313 | -2.60(-1.70%) |
May 22, 2018 | 151.76 | 154.16 | 151.14 | 152.74 | 689,694 | +1.53(+1.01%) |
May 21, 2018 | 151.46 | 152.39 | 150.83 | 151.21 | 684,527 | +0.18(+0.12%) |
May 18, 2018 | 152.58 | 153.04 | 151.03 | 151.03 | 587,028 | -2.01(-1.31%) |
May 17, 2018 | 152.91 | 153.49 | 151.48 | 153.03 | 655,299 | -0.01(-0.01%) |
May 16, 2018 | 153.01 | 153.90 | 152.04 | 153.04 | 541,830 | -0.11(-0.07%) |
May 15, 2018 | 152.77 | 154.76 | 152.32 | 153.15 | 665,107 | +0.07(+0.04%) |
May 14, 2018 | 154.59 | 154.64 | 152.71 | 153.09 | 399,346 | -1.10(-0.72%) |
May 11, 2018 | 154.40 | 155.37 | 153.77 | 154.19 | 510,274 | -0.07(-0.05%) |
May 10, 2018 | 152.94 | 154.81 | 152.04 | 154.26 | 639,953 | +1.35(+0.88%) |
May 09, 2018 | 151.36 | 153.72 | 150.40 | 152.92 | 765,795 | +2.53(+1.68%) |
May 08, 2018 | 150.19 | 151.97 | 149.61 | 150.39 | 901,557 | +0.12(+0.08%) |
May 07, 2018 | 150.08 | 151.13 | 148.33 | 150.27 | 858,292 | +0.39(+0.26%) |
May 04, 2018 | 148.47 | 151.12 | 146.85 | 149.88 | 1,207,038 | +0.71(+0.48%) |
May 03, 2018 | 148.43 | 150.52 | 146.30 | 149.16 | 1,285,691 | +0.00(+0.00%) |
May 02, 2018 | 151.05 | 152.28 | 148.98 | 149.16 | 1,497,648 | -2.65(-1.74%) |
May 01, 2018 | 150.69 | 152.59 | 149.78 | 151.81 | 1,028,584 | +0.42(+0.28%) |
Apr 30, 2018 | 153.64 | 154.69 | 151.33 | 151.39 | 701,163 | -1.85(-1.21%) |
Apr 27, 2018 | 151.39 | 154.02 | 151.39 | 153.24 | 913,935 | +1.69(+1.12%) |
Apr 26, 2018 | 151.60 | 153.43 | 150.66 | 151.55 | 922,365 | -0.05(-0.03%) |
Apr 25, 2018 | 150.79 | 153.47 | 149.45 | 151.60 | 1,082,309 | +0.17(+0.11%) |
Apr 24, 2018 | 152.30 | 154.35 | 150.38 | 151.43 | 1,122,604 | +0.28(+0.19%) |
Apr 23, 2018 | 151.06 | 152.59 | 150.08 | 151.15 | 1,181,935 | +0.37(+0.25%) |
Apr 20, 2018 | 149.75 | 152.12 | 149.33 | 150.78 | 1,127,057 | +1.07(+0.72%) |
Apr 19, 2018 | 148.14 | 150.38 | 147.69 | 149.71 | 1,288,837 | +1.82(+1.23%) |
Apr 18, 2018 | 148.48 | 149.91 | 147.33 | 147.89 | 1,272,643 | +0.51(+0.35%) |
Apr 17, 2018 | 151.33 | 152.70 | 146.10 | 147.37 | 1,315,726 | -3.44(-2.28%) |
Apr 16, 2018 | 153.66 | 155.05 | 149.39 | 150.81 | 1,468,446 | -1.32(-0.87%) |
Apr 13, 2018 | 156.81 | 156.81 | 151.30 | 152.13 | 1,133,165 | -3.31(-2.13%) |
Apr 12, 2018 | 154.90 | 156.76 | 154.88 | 155.44 | 1,105,475 | +1.84(+1.20%) |
Apr 11, 2018 | 153.24 | 154.86 | 152.99 | 153.60 | 723,256 | -1.25(-0.81%) |
Apr 10, 2018 | 152.75 | 155.95 | 152.63 | 154.85 | 954,990 | +2.99(+1.97%) |
Apr 09, 2018 | 151.91 | 155.13 | 151.45 | 151.86 | 511,321 | +0.96(+0.63%) |
Apr 06, 2018 | 153.73 | 154.64 | 148.92 | 150.91 | 772,338 | -4.05(-2.61%) |
Apr 05, 2018 | 155.51 | 156.02 | 153.53 | 154.95 | 600,026 | +0.48(+0.31%) |
Apr 04, 2018 | 150.16 | 154.85 | 149.73 | 154.47 | 610,335 | +2.46(+1.62%) |
Apr 03, 2018 | 150.21 | 152.79 | 149.56 | 152.01 | 647,631 | +2.60(+1.74%) |
Apr 02, 2018 | 152.33 | 152.73 | 147.25 | 149.41 | 706,157 | -3.71(-2.42%) |
Mar 29, 2018 | 153.13 | 153.13 | 153.13 | 0 | +3.13(+2.09%) | |
Mar 28, 2018 | 150.23 | 151.81 | 148.63 | 150.00 | 696,564 | +0.22(+0.14%) |
Mar 27, 2018 | 153.49 | 153.98 | 148.67 | 149.78 | 615,321 | -3.25(-2.12%) |
Mar 26, 2018 | 150.24 | 153.59 | 149.36 | 153.03 | 986,693 | +5.59(+3.79%) |
Mar 23, 2018 | 151.54 | 152.59 | 147.02 | 147.44 | 1,153,506 | -4.10(-2.71%) |
Mar 22, 2018 | 155.06 | 157.05 | 151.46 | 151.54 | 1,091,079 | -5.98(-3.80%) |
Mar 21, 2018 | 157.16 | 159.60 | 156.33 | 157.52 | 504,453 | +0.80(+0.51%) |
Mar 20, 2018 | 158.10 | 158.72 | 156.22 | 156.72 | 580,391 | -0.50(-0.32%) |
Mar 19, 2018 | 158.13 | 158.62 | 155.39 | 157.22 | 765,628 | -0.90(-0.57%) |
Mar 16, 2018 | 158.11 | 159.76 | 158.03 | 158.12 | 1,563,815 | +0.03(+0.02%) |
Mar 15, 2018 | 158.86 | 159.15 | 157.27 | 158.09 | 570,467 | +0.02(+0.01%) |
Mar 14, 2018 | 161.23 | 161.42 | 157.42 | 158.07 | 573,611 | -2.28(-1.42%) |
Mar 13, 2018 | 163.01 | 163.04 | 159.86 | 160.34 | 488,772 | -1.55(-0.95%) |
Mar 12, 2018 | 163.03 | 163.92 | 161.20 | 161.89 | 759,845 | -1.58(-0.97%) |
Mar 09, 2018 | 163.03 | 163.51 | 161.50 | 163.47 | 969,141 | +1.76(+1.09%) |
Mar 08, 2018 | 162.79 | 162.79 | 159.29 | 161.71 | 657,292 | -0.42(-0.26%) |
Mar 07, 2018 | 162.33 | 159.36 | 162.12 | 715,702 | -0.12(-0.08%) | |
Mar 06, 2018 | 161.20 | 162.58 | 159.33 | 162.25 | 618,059 | +1.32(+0.82%) |
Mar 05, 2018 | 156.93 | 162.17 | 154.61 | 160.93 | 799,230 | +2.30(+1.45%) |
Mar 02, 2018 | 155.55 | 159.01 | 154.32 | 158.62 | 788,171 | +2.39(+1.53%) |