Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 160.85 | 160.85 | 158.23 | 158.40 | 9,215 | -2.71(-1.68%) |
May 30, 2018 | 159.55 | 161.64 | 159.55 | 161.11 | 28,229 | +1.93(+1.21%) |
May 29, 2018 | 159.21 | 159.29 | 158.22 | 159.18 | 7,755 | -1.05(-0.65%) |
May 25, 2018 | 160.23 | 160.23 | 160.23 | 0 | +1.40(+0.88%) | |
May 24, 2018 | 158.85 | 159.04 | 157.83 | 158.83 | 9,646 | -0.06(-0.04%) |
May 23, 2018 | 159.14 | 159.20 | 158.22 | 158.89 | 7,933 | -0.40(-0.25%) |
May 22, 2018 | 160.39 | 160.39 | 159.29 | 159.29 | 11,271 | -0.77(-0.48%) |
May 21, 2018 | 159.88 | 160.46 | 159.68 | 160.06 | 14,537 | +0.84(+0.53%) |
May 18, 2018 | 158.94 | 159.56 | 158.69 | 159.22 | 13,576 | +0.13(+0.08%) |
May 17, 2018 | 157.88 | 159.28 | 157.79 | 159.09 | 24,250 | +1.12(+0.71%) |
May 16, 2018 | 156.88 | 158.33 | 156.84 | 157.97 | 39,851 | +1.46(+0.94%) |
May 15, 2018 | 156.82 | 157.06 | 156.39 | 156.50 | 24,843 | -0.95(-0.61%) |
May 14, 2018 | 156.67 | 157.68 | 156.67 | 157.46 | 10,206 | +1.13(+0.72%) |
May 11, 2018 | 155.14 | 156.47 | 153.39 | 156.33 | 33,888 | +1.89(+1.22%) |
May 10, 2018 | 152.85 | 154.60 | 152.85 | 154.44 | 7,706 | +2.06(+1.35%) |
May 09, 2018 | 152.46 | 152.57 | 151.22 | 152.38 | 31,550 | +0.14(+0.09%) |
May 08, 2018 | 152.78 | 152.90 | 151.88 | 152.24 | 10,436 | -0.82(-0.54%) |
May 07, 2018 | 153.60 | 153.97 | 152.69 | 153.06 | 52,002 | -0.35(-0.23%) |
May 04, 2018 | 152.20 | 154.03 | 151.48 | 153.42 | 12,086 | +0.95(+0.62%) |
May 03, 2018 | 152.42 | 152.69 | 150.09 | 152.47 | 10,884 | -0.69(-0.45%) |
May 02, 2018 | 152.33 | 154.19 | 152.33 | 153.16 | 185,269 | +0.42(+0.27%) |
May 01, 2018 | 151.89 | 152.85 | 151.72 | 152.74 | 206,350 | +0.78(+0.51%) |
Apr 30, 2018 | 154.28 | 154.28 | 151.96 | 151.96 | 23,620 | -1.87(-1.22%) |
Apr 27, 2018 | 152.11 | 153.95 | 152.11 | 153.83 | 24,769 | +1.73(+1.14%) |
Apr 26, 2018 | 152.56 | 152.70 | 151.96 | 152.10 | 8,442 | -0.88(-0.58%) |
Apr 25, 2018 | 151.69 | 153.40 | 151.16 | 152.98 | 18,789 | +1.13(+0.74%) |
Apr 24, 2018 | 152.64 | 153.23 | 151.03 | 151.85 | 142,625 | -0.42(-0.27%) |
Apr 23, 2018 | 152.31 | 152.48 | 151.63 | 152.27 | 10,513 | +0.10(+0.07%) |
Apr 20, 2018 | 152.81 | 152.81 | 151.72 | 152.17 | 21,326 | -0.73(-0.48%) |
Apr 19, 2018 | 153.56 | 153.84 | 152.66 | 152.90 | 9,538 | -0.84(-0.55%) |
Apr 18, 2018 | 153.14 | 154.38 | 153.13 | 153.74 | 11,173 | +0.86(+0.56%) |
Apr 17, 2018 | 152.20 | 152.95 | 152.20 | 152.88 | 10,090 | +2.15(+1.43%) |
Apr 16, 2018 | 149.44 | 151.30 | 149.08 | 150.73 | 13,465 | +2.26(+1.52%) |
Apr 13, 2018 | 149.13 | 149.13 | 148.16 | 148.47 | 9,450 | -0.55(-0.37%) |
Apr 12, 2018 | 147.95 | 149.14 | 147.95 | 149.01 | 47,355 | +1.63(+1.11%) |
Apr 11, 2018 | 147.54 | 147.94 | 147.21 | 147.38 | 2,603 | -1.01(-0.68%) |
Apr 10, 2018 | 147.82 | 148.80 | 147.82 | 148.39 | 6,461 | +1.16(+0.79%) |
Apr 09, 2018 | 148.00 | 148.83 | 147.24 | 147.24 | 25,280 | +0.10(+0.07%) |
Apr 06, 2018 | 148.96 | 149.28 | 146.38 | 147.13 | 53,751 | -2.94(-1.96%) |
Apr 05, 2018 | 149.09 | 150.41 | 149.04 | 150.07 | 42,626 | +1.10(+0.74%) |
Apr 04, 2018 | 145.29 | 149.00 | 145.29 | 148.97 | 8,168 | +2.05(+1.39%) |
Apr 03, 2018 | 145.22 | 147.05 | 145.22 | 146.93 | 4,923 | +2.64(+1.83%) |
Apr 02, 2018 | 146.17 | 146.17 | 143.28 | 144.29 | 12,334 | -2.02(-1.38%) |
Mar 29, 2018 | 146.31 | 146.31 | 146.31 | 0 | +0.57(+0.39%) | |
Mar 28, 2018 | 145.60 | 146.50 | 145.42 | 145.74 | 12,472 | +0.41(+0.28%) |
Mar 27, 2018 | 146.86 | 147.40 | 144.79 | 145.34 | 17,653 | -1.51(-1.03%) |
Mar 26, 2018 | 145.84 | 146.85 | 144.82 | 146.85 | 6,349 | +2.09(+1.45%) |
Mar 23, 2018 | 146.76 | 147.38 | 144.68 | 144.75 | 12,109 | -1.76(-1.20%) |
Mar 22, 2018 | 148.34 | 149.39 | 146.51 | 146.51 | 11,665 | -2.74(-1.84%) |
Mar 21, 2018 | 149.61 | 150.55 | 149.26 | 149.26 | 9,520 | -0.23(-0.15%) |
Mar 20, 2018 | 148.96 | 149.83 | 148.42 | 149.49 | 6,376 | -0.33(-0.22%) |
Mar 19, 2018 | 150.82 | 150.97 | 149.00 | 149.82 | 10,830 | -1.56(-1.03%) |
Mar 16, 2018 | 151.77 | 152.43 | 151.29 | 151.39 | 3,662 | -0.10(-0.07%) |
Mar 15, 2018 | 151.06 | 151.85 | 151.06 | 151.49 | 4,253 | +0.62(+0.41%) |
Mar 14, 2018 | 151.85 | 152.13 | 150.61 | 150.87 | 7,055 | -0.53(-0.35%) |
Mar 13, 2018 | 152.15 | 152.29 | 151.25 | 151.40 | 8,705 | -0.86(-0.57%) |
Mar 12, 2018 | 153.50 | 153.50 | 152.10 | 152.26 | 10,598 | -1.07(-0.69%) |
Mar 09, 2018 | 152.10 | 153.37 | 152.04 | 153.32 | 15,009 | +1.66(+1.09%) |
Mar 08, 2018 | 152.96 | 153.13 | 151.31 | 151.67 | 12,336 | -0.69(-0.46%) |
Mar 07, 2018 | 152.36 | 152.36 | 6,204 | +0.89(+0.59%) | ||
Mar 06, 2018 | 151.44 | 151.69 | 150.20 | 151.47 | 6,102 | +0.23(+0.15%) |
Mar 05, 2018 | 148.74 | 151.24 | 148.62 | 151.24 | 7,585 | +0.94(+0.63%) |
Mar 02, 2018 | 147.21 | 150.39 | 147.15 | 150.30 | 8,478 | +2.31(+1.56%) |