Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 152.41 | 152.62 | 149.81 | 150.90 | 213,228 | -1.63(-1.07%) |
May 30, 2018 | 150.94 | 152.91 | 150.05 | 152.53 | 197,363 | +2.47(+1.64%) |
May 29, 2018 | 148.31 | 150.30 | 148.17 | 150.06 | 188,515 | +0.81(+0.54%) |
May 25, 2018 | 149.25 | 149.25 | 149.25 | 0 | -0.81(-0.54%) | |
May 24, 2018 | 149.74 | 150.27 | 148.50 | 150.06 | 241,381 | -0.03(-0.02%) |
May 23, 2018 | 149.41 | 150.13 | 148.50 | 150.09 | 230,478 | +0.03(+0.02%) |
May 22, 2018 | 152.39 | 152.39 | 149.93 | 150.05 | 674,525 | -1.89(-1.24%) |
May 21, 2018 | 150.69 | 152.02 | 150.09 | 151.94 | 281,008 | +1.82(+1.21%) |
May 18, 2018 | 149.20 | 151.58 | 148.83 | 150.12 | 250,926 | +0.95(+0.64%) |
May 17, 2018 | 147.80 | 149.36 | 147.69 | 149.17 | 315,376 | +1.32(+0.89%) |
May 16, 2018 | 146.61 | 148.60 | 146.61 | 147.85 | 334,745 | +1.25(+0.86%) |
May 15, 2018 | 145.99 | 146.87 | 145.42 | 146.59 | 317,028 | +0.62(+0.42%) |
May 14, 2018 | 146.78 | 146.78 | 145.35 | 145.98 | 255,149 | -0.49(-0.34%) |
May 11, 2018 | 145.55 | 147.31 | 145.44 | 146.47 | 261,266 | +1.07(+0.74%) |
May 10, 2018 | 146.02 | 146.02 | 144.23 | 145.40 | 231,449 | +0.19(+0.13%) |
May 09, 2018 | 144.31 | 145.43 | 143.22 | 145.21 | 195,857 | +1.05(+0.73%) |
May 08, 2018 | 142.92 | 145.32 | 142.87 | 144.16 | 267,083 | +1.44(+1.01%) |
May 07, 2018 | 142.19 | 143.00 | 140.97 | 142.72 | 340,707 | +0.97(+0.68%) |
May 04, 2018 | 137.72 | 142.66 | 137.43 | 141.75 | 417,077 | +3.88(+2.81%) |
May 03, 2018 | 136.47 | 138.16 | 135.52 | 137.88 | 504,104 | +1.03(+0.75%) |
May 02, 2018 | 137.85 | 138.79 | 136.74 | 136.85 | 338,697 | -0.82(-0.60%) |
May 01, 2018 | 137.24 | 137.97 | 134.64 | 137.67 | 436,751 | +0.39(+0.28%) |
Apr 30, 2018 | 139.40 | 139.75 | 136.96 | 137.28 | 383,589 | -2.11(-1.51%) |
Apr 27, 2018 | 140.62 | 140.84 | 138.79 | 139.39 | 475,045 | -0.99(-0.71%) |
Apr 26, 2018 | 139.38 | 140.63 | 138.43 | 140.38 | 655,723 | +2.07(+1.49%) |
Apr 25, 2018 | 142.07 | 144.06 | 137.88 | 138.32 | 916,460 | -4.17(-2.93%) |
Apr 24, 2018 | 152.28 | 152.28 | 141.56 | 142.49 | 1,058,959 | -11.23(-7.30%) |
Apr 23, 2018 | 153.63 | 154.60 | 152.85 | 153.72 | 391,266 | +0.09(+0.06%) |
Apr 20, 2018 | 155.41 | 156.29 | 153.07 | 153.63 | 340,329 | -1.89(-1.22%) |
Apr 19, 2018 | 157.64 | 158.21 | 154.47 | 155.52 | 316,165 | -1.25(-0.80%) |
Apr 18, 2018 | 155.65 | 157.14 | 155.22 | 156.77 | 341,593 | +1.82(+1.18%) |
Apr 17, 2018 | 154.01 | 155.42 | 154.01 | 154.95 | 377,553 | +1.91(+1.25%) |
Apr 16, 2018 | 151.59 | 153.36 | 151.59 | 153.04 | 241,970 | +2.64(+1.76%) |
Apr 13, 2018 | 153.26 | 153.26 | 149.79 | 150.40 | 258,306 | -2.47(-1.62%) |
Apr 12, 2018 | 150.86 | 153.37 | 150.15 | 152.87 | 388,265 | +2.65(+1.77%) |
Apr 11, 2018 | 151.12 | 151.89 | 149.05 | 150.21 | 258,196 | -2.08(-1.36%) |
Apr 10, 2018 | 152.06 | 152.82 | 150.97 | 152.29 | 304,712 | +2.27(+1.51%) |
Apr 09, 2018 | 152.07 | 152.22 | 149.99 | 150.02 | 246,015 | -1.23(-0.81%) |
Apr 06, 2018 | 153.74 | 154.37 | 149.42 | 151.25 | 770,424 | -2.74(-1.78%) |
Apr 05, 2018 | 153.16 | 154.18 | 151.91 | 153.99 | 510,036 | +1.65(+1.08%) |
Apr 04, 2018 | 149.08 | 152.51 | 148.37 | 152.34 | 749,894 | +2.21(+1.47%) |
Apr 03, 2018 | 146.18 | 150.50 | 144.66 | 150.12 | 809,329 | +4.64(+3.19%) |
Apr 02, 2018 | 146.76 | 147.84 | 144.13 | 145.49 | 466,670 | -1.77(-1.20%) |
Mar 29, 2018 | 147.25 | 147.25 | 147.25 | 0 | +3.97(+2.77%) | |
Mar 28, 2018 | 142.69 | 144.54 | 142.03 | 143.28 | 299,744 | +0.51(+0.36%) |
Mar 27, 2018 | 144.77 | 146.04 | 142.00 | 142.77 | 343,807 | -1.89(-1.31%) |
Mar 26, 2018 | 142.19 | 144.79 | 141.00 | 144.66 | 265,134 | +3.93(+2.79%) |
Mar 23, 2018 | 141.77 | 142.59 | 140.71 | 140.72 | 334,383 | -0.73(-0.52%) |
Mar 22, 2018 | 143.39 | 144.61 | 141.40 | 141.46 | 283,385 | -3.11(-2.15%) |
Mar 21, 2018 | 143.66 | 145.95 | 143.66 | 144.57 | 266,384 | +0.50(+0.34%) |
Mar 20, 2018 | 144.94 | 146.91 | 143.58 | 144.07 | 249,834 | -0.59(-0.41%) |
Mar 19, 2018 | 146.48 | 146.68 | 143.66 | 144.66 | 393,728 | -2.01(-1.37%) |
Mar 16, 2018 | 147.80 | 149.14 | 145.85 | 146.66 | 1,727,817 | -0.92(-0.62%) |
Mar 15, 2018 | 148.15 | 149.28 | 146.71 | 147.59 | 357,714 | -0.62(-0.42%) |
Mar 14, 2018 | 147.82 | 149.59 | 146.19 | 148.20 | 428,941 | +0.71(+0.48%) |
Mar 13, 2018 | 148.04 | 148.66 | 146.36 | 147.50 | 536,936 | -0.36(-0.24%) |
Mar 12, 2018 | 144.13 | 148.41 | 143.14 | 147.85 | 664,524 | +4.49(+3.13%) |
Mar 09, 2018 | 142.08 | 144.00 | 140.68 | 143.36 | 192,755 | +1.81(+1.28%) |
Mar 08, 2018 | 141.05 | 142.04 | 139.51 | 141.56 | 288,068 | +1.02(+0.72%) |
Mar 07, 2018 | 141.12 | 140.54 | 391,863 | +1.33(+0.96%) | ||
Mar 06, 2018 | 138.34 | 139.28 | 135.99 | 139.20 | 237,105 | +1.34(+0.97%) |
Mar 05, 2018 | 136.52 | 139.07 | 136.00 | 137.86 | 350,750 | +0.89(+0.65%) |
Mar 02, 2018 | 133.82 | 137.34 | 132.78 | 136.97 | 390,679 | +2.28(+1.69%) |