Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 181.70 | 184.10 | 181.00 | 182.69 | 173,911 | +1.34(+0.74%) |
May 30, 2018 | 177.38 | 183.90 | 177.11 | 181.35 | 273,428 | +4.87(+2.76%) |
May 29, 2018 | 173.75 | 176.52 | 173.52 | 176.48 | 182,386 | +2.15(+1.23%) |
May 25, 2018 | 174.33 | 174.33 | 174.33 | 0 | +2.88(+1.68%) | |
May 24, 2018 | 171.85 | 172.90 | 157.43 | 171.45 | 1,739,128 | -1.22(-0.71%) |
May 23, 2018 | 173.20 | 174.86 | 171.02 | 172.67 | 171,877 | +0.07(+0.04%) |
May 22, 2018 | 161.76 | 174.61 | 161.05 | 172.60 | 511,023 | -4.46(-2.52%) |
May 21, 2018 | 189.40 | 189.76 | 175.84 | 177.06 | 292,166 | -10.70(-5.70%) |
May 18, 2018 | 184.09 | 188.45 | 183.27 | 187.76 | 136,225 | +4.77(+2.61%) |
May 17, 2018 | 181.78 | 183.73 | 180.02 | 182.99 | 78,870 | +0.84(+0.46%) |
May 16, 2018 | 178.69 | 183.96 | 178.00 | 182.15 | 121,651 | +4.15(+2.33%) |
May 15, 2018 | 180.79 | 181.00 | 177.23 | 178.00 | 165,066 | -3.22(-1.78%) |
May 14, 2018 | 184.03 | 185.36 | 180.77 | 181.22 | 90,357 | -2.82(-1.53%) |
May 11, 2018 | 181.77 | 184.66 | 179.08 | 184.04 | 98,808 | +2.05(+1.13%) |
May 10, 2018 | 181.65 | 183.18 | 178.58 | 181.99 | 222,878 | +0.36(+0.20%) |
May 09, 2018 | 172.01 | 182.08 | 171.98 | 181.63 | 332,174 | +9.54(+5.54%) |
May 08, 2018 | 171.00 | 172.19 | 169.51 | 172.09 | 195,777 | +1.10(+0.64%) |
May 07, 2018 | 169.99 | 173.10 | 169.12 | 170.99 | 200,797 | +1.05(+0.62%) |
May 04, 2018 | 161.91 | 170.55 | 161.91 | 169.94 | 197,944 | +6.80(+4.17%) |
May 03, 2018 | 163.47 | 164.50 | 160.00 | 163.14 | 226,790 | -0.32(-0.20%) |
May 02, 2018 | 172.04 | 172.58 | 162.38 | 163.46 | 447,826 | -9.71(-5.61%) |
May 01, 2018 | 171.90 | 175.33 | 163.90 | 173.17 | 1,111,714 | +32.59(+23.18%) |
Apr 30, 2018 | 143.52 | 145.20 | 139.93 | 140.58 | 219,692 | -2.53(-1.77%) |
Apr 27, 2018 | 141.99 | 144.10 | 140.94 | 143.11 | 162,056 | +1.32(+0.93%) |
Apr 26, 2018 | 138.48 | 141.85 | 135.87 | 141.79 | 103,761 | +3.86(+2.80%) |
Apr 25, 2018 | 137.95 | 139.17 | 135.80 | 137.93 | 77,490 | -0.56(-0.40%) |
Apr 24, 2018 | 141.81 | 143.67 | 137.01 | 138.49 | 121,693 | -3.77(-2.65%) |
Apr 23, 2018 | 141.69 | 144.31 | 140.78 | 142.26 | 70,026 | +1.18(+0.84%) |
Apr 20, 2018 | 140.29 | 142.52 | 138.78 | 141.08 | 65,575 | -0.15(-0.11%) |
Apr 19, 2018 | 141.73 | 142.39 | 140.00 | 141.23 | 103,523 | -0.79(-0.56%) |
Apr 18, 2018 | 144.05 | 144.05 | 141.84 | 142.02 | 124,581 | -1.30(-0.91%) |
Apr 17, 2018 | 139.82 | 143.63 | 138.47 | 143.32 | 187,028 | +3.89(+2.79%) |
Apr 16, 2018 | 140.52 | 143.00 | 138.67 | 139.43 | 161,092 | +0.51(+0.37%) |
Apr 13, 2018 | 138.09 | 139.27 | 135.26 | 138.92 | 125,164 | +1.53(+1.11%) |
Apr 12, 2018 | 133.82 | 138.22 | 132.44 | 137.39 | 192,680 | +3.57(+2.67%) |
Apr 11, 2018 | 131.91 | 134.40 | 131.29 | 133.82 | 83,585 | +0.67(+0.50%) |
Apr 10, 2018 | 132.49 | 134.51 | 130.88 | 133.15 | 110,362 | +1.95(+1.49%) |
Apr 09, 2018 | 128.69 | 132.30 | 128.19 | 131.20 | 167,300 | +3.20(+2.50%) |
Apr 06, 2018 | 128.00 | 138,117 | -2.40(-1.84%) | |||
Apr 05, 2018 | 128.91 | 130.50 | 126.93 | 130.40 | 95,103 | +2.42(+1.89%) |
Apr 04, 2018 | 126.22 | 128.30 | 125.06 | 127.98 | 88,439 | +0.50(+0.39%) |
Apr 03, 2018 | 124.10 | 127.92 | 123.20 | 127.48 | 153,249 | +3.68(+2.97%) |
Apr 02, 2018 | 122.84 | 124.50 | 122.24 | 123.80 | 150,353 | +0.96(+0.78%) |
Mar 29, 2018 | 122.84 | 122.84 | 122.84 | 0 | +3.07(+2.56%) | |
Mar 28, 2018 | 121.16 | 123.15 | 119.00 | 119.77 | 196,741 | -1.39(-1.15%) |
Mar 27, 2018 | 126.01 | 126.57 | 120.59 | 121.16 | 178,087 | -4.52(-3.60%) |
Mar 26, 2018 | 123.50 | 126.30 | 121.24 | 125.68 | 295,138 | +4.08(+3.36%) |
Mar 23, 2018 | 124.16 | 125.69 | 121.33 | 121.60 | 98,937 | -2.08(-1.68%) |
Mar 22, 2018 | 124.75 | 127.01 | 122.96 | 123.68 | 111,683 | -1.78(-1.42%) |
Mar 21, 2018 | 126.20 | 126.37 | 124.45 | 125.46 | 50,043 | -0.54(-0.43%) |
Mar 20, 2018 | 124.94 | 127.09 | 122.64 | 126.00 | 79,242 | +0.98(+0.78%) |
Mar 19, 2018 | 128.89 | 128.89 | 123.83 | 125.02 | 106,047 | -4.07(-3.15%) |
Mar 16, 2018 | 127.95 | 129.79 | 127.39 | 129.09 | 208,885 | +1.09(+0.85%) |
Mar 15, 2018 | 128.52 | 129.58 | 126.28 | 128.00 | 76,942 | -0.11(-0.09%) |
Mar 14, 2018 | 127.60 | 129.37 | 126.77 | 128.11 | 112,290 | +0.76(+0.60%) |
Mar 13, 2018 | 126.83 | 127.50 | 124.18 | 127.35 | 97,959 | +0.98(+0.78%) |
Mar 12, 2018 | 125.99 | 127.15 | 117.94 | 126.37 | 113,592 | +0.91(+0.73%) |
Mar 09, 2018 | 125.30 | 127.56 | 124.14 | 125.46 | 127,756 | +0.80(+0.64%) |
Mar 08, 2018 | 125.53 | 127.33 | 123.71 | 124.66 | 79,079 | -0.64(-0.51%) |
Mar 07, 2018 | 125.60 | 125.30 | 111,835 | +1.27(+1.02%) | ||
Mar 06, 2018 | 120.84 | 124.75 | 120.84 | 124.03 | 192,152 | +3.25(+2.69%) |
Mar 05, 2018 | 120.45 | 122.20 | 117.05 | 120.78 | 165,613 | -1.22(-1.00%) |
Mar 02, 2018 | 117.26 | 123.12 | 117.24 | 122.00 | 203,052 | +3.67(+3.10%) |