Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 150.92 | 151.50 | 148.00 | 150.36 | 1,033,457 | -0.86(-0.57%) |
May 30, 2018 | 151.18 | 152.81 | 150.26 | 151.22 | 559,805 | +0.26(+0.17%) |
May 29, 2018 | 149.64 | 151.85 | 149.45 | 150.96 | 697,397 | +0.75(+0.50%) |
May 25, 2018 | 150.21 | 150.21 | 150.21 | 0 | +1.06(+0.71%) | |
May 24, 2018 | 150.50 | 150.56 | 148.23 | 149.15 | 633,839 | -1.09(-0.73%) |
May 23, 2018 | 149.04 | 150.32 | 148.40 | 150.25 | 619,599 | +0.63(+0.42%) |
May 22, 2018 | 152.00 | 152.00 | 148.85 | 149.62 | 937,324 | -2.36(-1.55%) |
May 21, 2018 | 150.18 | 152.49 | 149.42 | 151.98 | 624,159 | +1.98(+1.32%) |
May 18, 2018 | 149.86 | 151.67 | 148.49 | 150.00 | 1,010,532 | +0.17(+0.11%) |
May 17, 2018 | 150.39 | 150.78 | 148.38 | 149.83 | 553,316 | -0.23(-0.15%) |
May 16, 2018 | 150.07 | 150.36 | 148.99 | 150.06 | 541,353 | +0.08(+0.05%) |
May 15, 2018 | 149.26 | 150.47 | 148.20 | 149.98 | 919,736 | -0.31(-0.20%) |
May 14, 2018 | 152.46 | 153.15 | 149.81 | 150.28 | 681,435 | -2.01(-1.32%) |
May 11, 2018 | 154.23 | 155.17 | 151.82 | 152.29 | 799,298 | -1.76(-1.14%) |
May 10, 2018 | 151.79 | 154.92 | 151.39 | 154.05 | 832,132 | +2.86(+1.89%) |
May 09, 2018 | 149.65 | 151.44 | 148.90 | 151.19 | 506,716 | +1.46(+0.98%) |
May 08, 2018 | 149.06 | 150.04 | 147.91 | 149.72 | 896,313 | -0.19(-0.13%) |
May 07, 2018 | 151.24 | 152.44 | 149.48 | 149.91 | 686,895 | -1.47(-0.97%) |
May 04, 2018 | 148.62 | 151.82 | 148.16 | 151.38 | 732,633 | +2.83(+1.91%) |
May 03, 2018 | 148.27 | 149.42 | 146.69 | 148.54 | 1,043,389 | +0.30(+0.20%) |
May 02, 2018 | 148.20 | 149.24 | 143.87 | 148.25 | 1,674,350 | -1.57(-1.05%) |
May 01, 2018 | 153.95 | 153.95 | 146.26 | 149.82 | 1,976,377 | -2.60(-1.70%) |
Apr 30, 2018 | 150.91 | 154.04 | 150.11 | 152.42 | 1,940,646 | +1.22(+0.81%) |
Apr 27, 2018 | 154.01 | 154.96 | 148.94 | 151.20 | 1,919,061 | -5.96(-3.79%) |
Apr 26, 2018 | 157.44 | 158.51 | 156.68 | 157.16 | 1,083,923 | +0.69(+0.44%) |
Apr 25, 2018 | 155.95 | 157.20 | 155.45 | 156.47 | 1,196,932 | -0.42(-0.27%) |
Apr 24, 2018 | 158.71 | 160.77 | 156.35 | 156.89 | 1,169,015 | -0.85(-0.54%) |
Apr 23, 2018 | 157.50 | 158.81 | 156.93 | 157.73 | 820,844 | +0.12(+0.08%) |
Apr 20, 2018 | 157.96 | 160.69 | 156.97 | 157.61 | 804,368 | +0.08(+0.05%) |
Apr 19, 2018 | 158.85 | 158.85 | 155.40 | 157.53 | 1,084,170 | -2.12(-1.33%) |
Apr 18, 2018 | 159.10 | 160.28 | 158.42 | 159.65 | 673,520 | +0.07(+0.04%) |
Apr 17, 2018 | 158.40 | 161.30 | 157.38 | 159.59 | 925,657 | +1.54(+0.98%) |
Apr 16, 2018 | 157.06 | 159.52 | 155.18 | 158.05 | 728,055 | +1.53(+0.98%) |
Apr 13, 2018 | 157.10 | 157.10 | 155.29 | 156.51 | 1,122,287 | +0.08(+0.05%) |
Apr 12, 2018 | 157.29 | 158.84 | 153.55 | 156.43 | 1,535,925 | +0.06(+0.04%) |
Apr 11, 2018 | 154.01 | 158.73 | 152.20 | 156.37 | 1,637,163 | +1.26(+0.81%) |
Apr 10, 2018 | 164.41 | 165.37 | 148.79 | 155.12 | 5,769,576 | -8.09(-4.96%) |
Apr 09, 2018 | 161.80 | 164.40 | 161.70 | 163.21 | 852,458 | +1.76(+1.09%) |
Apr 06, 2018 | 162.81 | 164.55 | 160.43 | 161.45 | 893,192 | -1.87(-1.14%) |
Apr 05, 2018 | 162.56 | 164.70 | 161.88 | 163.32 | 677,201 | +1.28(+0.79%) |
Apr 04, 2018 | 159.28 | 162.90 | 159.01 | 162.03 | 707,124 | +1.59(+0.99%) |
Apr 03, 2018 | 161.68 | 162.19 | 158.15 | 160.44 | 1,101,315 | -0.43(-0.27%) |
Apr 02, 2018 | 162.80 | 164.34 | 159.62 | 160.87 | 1,022,220 | -1.71(-1.05%) |
Mar 29, 2018 | 162.58 | 162.58 | 162.58 | 0 | +0.44(+0.27%) | |
Mar 28, 2018 | 162.23 | 163.73 | 160.35 | 162.15 | 912,518 | +0.34(+0.21%) |
Mar 27, 2018 | 164.85 | 166.47 | 161.22 | 161.80 | 1,362,893 | -3.17(-1.92%) |
Mar 26, 2018 | 162.14 | 165.11 | 160.32 | 164.97 | 843,573 | +4.34(+2.70%) |
Mar 23, 2018 | 161.13 | 164.15 | 159.79 | 160.63 | 1,380,125 | -0.51(-0.32%) |
Mar 22, 2018 | 158.07 | 163.48 | 157.43 | 161.15 | 1,384,447 | +2.21(+1.39%) |
Mar 21, 2018 | 161.64 | 162.70 | 158.60 | 158.94 | 1,159,627 | -2.13(-1.32%) |
Mar 20, 2018 | 160.79 | 162.76 | 160.74 | 161.07 | 1,438,823 | +0.35(+0.22%) |
Mar 19, 2018 | 160.47 | 161.43 | 159.29 | 160.72 | 1,237,202 | +0.26(+0.16%) |
Mar 16, 2018 | 161.39 | 162.35 | 159.13 | 160.46 | 1,228,633 | -1.06(-0.65%) |
Mar 15, 2018 | 162.42 | 163.02 | 159.77 | 161.52 | 955,713 | -0.41(-0.25%) |
Mar 14, 2018 | 161.95 | 162.28 | 160.47 | 161.93 | 1,050,668 | -0.10(-0.06%) |
Mar 13, 2018 | 161.50 | 162.26 | 160.43 | 162.03 | 1,092,847 | +1.36(+0.85%) |
Mar 12, 2018 | 158.78 | 161.00 | 158.06 | 160.67 | 824,604 | +2.30(+1.45%) |
Mar 09, 2018 | 156.44 | 158.47 | 155.60 | 158.37 | 1,178,398 | +2.17(+1.39%) |
Mar 08, 2018 | 151.08 | 156.36 | 148.65 | 156.20 | 1,186,886 | +5.17(+3.43%) |
Mar 07, 2018 | 151.62 | 151.03 | 1,413,388 | +2.16(+1.45%) | ||
Mar 06, 2018 | 149.66 | 150.44 | 147.87 | 148.87 | 1,133,718 | -0.17(-0.12%) |
Mar 05, 2018 | 144.72 | 149.33 | 144.04 | 149.04 | 1,404,400 | +3.59(+2.47%) |
Mar 02, 2018 | 146.02 | 147.56 | 144.57 | 145.45 | 1,710,390 | -1.95(-1.32%) |