Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 157.57 | 158.29 | 153.40 | 154.16 | 1,108,887 | -3.88(-2.45%) |
May 30, 2018 | 156.71 | 158.82 | 156.71 | 158.04 | 699,211 | +2.23(+1.43%) |
May 29, 2018 | 157.93 | 158.34 | 154.51 | 155.81 | 838,710 | -3.97(-2.48%) |
May 25, 2018 | 159.78 | 159.78 | 159.78 | 0 | -0.32(-0.20%) | |
May 24, 2018 | 159.75 | 161.34 | 158.21 | 160.09 | 878,936 | -0.33(-0.20%) |
May 23, 2018 | 160.09 | 160.45 | 157.58 | 160.42 | 1,306,194 | -0.34(-0.21%) |
May 22, 2018 | 164.35 | 165.32 | 160.47 | 160.76 | 1,112,480 | -3.80(-2.31%) |
May 21, 2018 | 162.53 | 165.89 | 162.47 | 164.56 | 1,027,717 | +3.01(+1.87%) |
May 18, 2018 | 160.50 | 162.13 | 160.31 | 161.54 | 1,005,228 | +0.69(+0.43%) |
May 17, 2018 | 159.70 | 162.04 | 159.70 | 160.85 | 986,626 | +1.31(+0.82%) |
May 16, 2018 | 159.17 | 160.54 | 158.78 | 159.54 | 1,092,691 | +0.19(+0.12%) |
May 15, 2018 | 158.47 | 159.68 | 157.78 | 159.35 | 925,672 | +0.21(+0.13%) |
May 14, 2018 | 158.55 | 159.30 | 157.39 | 159.15 | 1,041,120 | +1.18(+0.75%) |
May 11, 2018 | 157.27 | 159.76 | 156.91 | 157.96 | 814,473 | +0.78(+0.50%) |
May 10, 2018 | 157.64 | 157.93 | 156.59 | 157.18 | 1,501,757 | -0.26(-0.17%) |
May 09, 2018 | 154.59 | 157.61 | 154.05 | 157.44 | 1,275,411 | +3.78(+2.46%) |
May 08, 2018 | 152.93 | 154.05 | 152.82 | 153.66 | 834,665 | +0.54(+0.35%) |
May 07, 2018 | 152.66 | 153.38 | 150.33 | 153.12 | 1,013,571 | -0.40(-0.26%) |
May 04, 2018 | 150.18 | 154.15 | 149.54 | 153.52 | 1,239,748 | +2.32(+1.53%) |
May 03, 2018 | 150.14 | 151.68 | 147.72 | 151.20 | 1,441,503 | +0.49(+0.33%) |
May 02, 2018 | 150.66 | 152.39 | 150.44 | 150.71 | 1,874,036 | -0.14(-0.09%) |
May 01, 2018 | 147.18 | 151.27 | 146.44 | 150.84 | 1,852,388 | +3.01(+2.04%) |
Apr 30, 2018 | 148.11 | 148.99 | 146.84 | 147.83 | 2,420,550 | +0.22(+0.15%) |
Apr 27, 2018 | 145.01 | 149.16 | 144.99 | 147.62 | 3,113,477 | +1.64(+1.13%) |
Apr 26, 2018 | 148.46 | 149.52 | 138.48 | 145.97 | 4,578,746 | -5.14(-3.40%) |
Apr 25, 2018 | 146.67 | 151.67 | 145.51 | 151.11 | 2,031,761 | +4.42(+3.01%) |
Apr 24, 2018 | 155.30 | 157.10 | 144.47 | 146.69 | 2,866,381 | -7.73(-5.01%) |
Apr 23, 2018 | 158.39 | 159.36 | 154.21 | 154.43 | 1,267,495 | -3.98(-2.51%) |
Apr 20, 2018 | 158.85 | 161.14 | 157.69 | 158.40 | 1,754,110 | +0.19(+0.12%) |
Apr 19, 2018 | 160.15 | 160.38 | 156.97 | 158.21 | 1,033,610 | -2.05(-1.28%) |
Apr 18, 2018 | 158.94 | 161.07 | 158.66 | 160.26 | 1,288,098 | +2.34(+1.48%) |
Apr 17, 2018 | 157.89 | 158.94 | 157.21 | 157.92 | 979,670 | +1.19(+0.76%) |
Apr 16, 2018 | 156.15 | 156.87 | 154.99 | 156.72 | 1,071,056 | +1.83(+1.18%) |
Apr 13, 2018 | 156.09 | 156.15 | 153.85 | 154.89 | 987,345 | -0.07(-0.05%) |
Apr 12, 2018 | 154.18 | 155.72 | 153.83 | 154.96 | 814,799 | +1.98(+1.29%) |
Apr 11, 2018 | 153.12 | 154.25 | 152.49 | 152.99 | 845,324 | -1.84(-1.19%) |
Apr 10, 2018 | 152.83 | 155.45 | 152.66 | 154.83 | 1,727,090 | +4.65(+3.10%) |
Apr 09, 2018 | 151.11 | 153.16 | 149.97 | 150.18 | 1,070,041 | -0.19(-0.13%) |
Apr 06, 2018 | 152.92 | 153.92 | 148.53 | 150.37 | 1,550,159 | -4.26(-2.75%) |
Apr 05, 2018 | 154.39 | 156.23 | 153.45 | 154.62 | 902,956 | +1.10(+0.72%) |
Apr 04, 2018 | 148.51 | 153.79 | 147.89 | 153.52 | 1,596,249 | +1.97(+1.30%) |
Apr 03, 2018 | 149.76 | 151.63 | 149.14 | 151.55 | 1,064,408 | +1.96(+1.31%) |
Apr 02, 2018 | 152.68 | 153.48 | 147.11 | 149.59 | 1,294,066 | -4.00(-2.60%) |
Mar 29, 2018 | 153.59 | 153.59 | 153.59 | 0 | +2.59(+1.71%) | |
Mar 28, 2018 | 153.17 | 153.65 | 150.42 | 151.00 | 1,206,961 | -1.99(-1.30%) |
Mar 27, 2018 | 156.85 | 157.73 | 152.47 | 152.99 | 1,593,199 | -3.82(-2.44%) |
Mar 26, 2018 | 155.32 | 156.82 | 152.62 | 156.81 | 1,193,210 | +4.83(+3.18%) |
Mar 23, 2018 | 158.33 | 158.91 | 151.78 | 151.98 | 1,596,127 | -5.95(-3.77%) |
Mar 22, 2018 | 161.77 | 162.19 | 157.85 | 157.94 | 1,274,607 | -5.28(-3.23%) |
Mar 21, 2018 | 162.09 | 165.07 | 161.74 | 163.22 | 1,083,405 | +1.22(+0.75%) |
Mar 20, 2018 | 164.04 | 165.93 | 161.87 | 162.00 | 1,461,807 | -1.36(-0.83%) |
Mar 19, 2018 | 163.91 | 164.18 | 161.49 | 163.35 | 869,631 | -0.73(-0.44%) |
Mar 16, 2018 | 161.76 | 165.07 | 161.52 | 164.08 | 1,315,461 | +2.36(+1.46%) |
Mar 15, 2018 | 161.50 | 163.06 | 160.67 | 161.72 | 754,493 | +0.56(+0.35%) |
Mar 14, 2018 | 164.35 | 164.62 | 160.78 | 161.16 | 959,491 | -2.16(-1.32%) |
Mar 13, 2018 | 164.16 | 165.66 | 162.82 | 163.31 | 916,811 | -0.45(-0.27%) |
Mar 12, 2018 | 168.15 | 168.15 | 162.92 | 163.76 | 1,157,717 | -3.79(-2.26%) |
Mar 09, 2018 | 164.15 | 168.70 | 163.51 | 167.55 | 1,465,219 | +4.87(+2.99%) |
Mar 08, 2018 | 160.61 | 162.78 | 159.55 | 162.69 | 1,574,057 | +4.28(+2.70%) |
Mar 07, 2018 | 159.40 | 157.18 | 158.40 | 1,361,918 | -1.30(-0.82%) | |
Mar 06, 2018 | 159.85 | 162.19 | 159.40 | 159.71 | 1,307,278 | +0.65(+0.41%) |
Mar 05, 2018 | 159.92 | 155.18 | 159.06 | 1,142,754 | +1.41(+0.89%) | |
Mar 02, 2018 | 158.33 | 158.80 | 155.52 | 157.65 | 1,507,860 | -1.57(-0.99%) |