Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 140.12 | 140.51 | 139.04 | 139.10 | 5,612,303 | -1.57(-1.12%) |
May 30, 2018 | 140.32 | 140.92 | 139.80 | 140.67 | 2,756,800 | +1.04(+0.75%) |
May 29, 2018 | 141.20 | 141.46 | 139.28 | 139.63 | 3,676,679 | -2.25(-1.59%) |
May 25, 2018 | 141.88 | 141.88 | 141.88 | 0 | +0.71(+0.51%) | |
May 24, 2018 | 140.06 | 141.35 | 139.47 | 141.17 | 3,885,247 | +0.67(+0.48%) |
May 23, 2018 | 138.83 | 140.53 | 138.36 | 140.50 | 4,411,518 | +1.89(+1.36%) |
May 22, 2018 | 140.88 | 140.91 | 138.36 | 138.61 | 3,708,641 | -1.76(-1.26%) |
May 21, 2018 | 140.64 | 140.80 | 139.62 | 140.38 | 2,788,294 | +0.43(+0.31%) |
May 18, 2018 | 140.55 | 141.56 | 139.57 | 139.94 | 2,666,498 | -0.29(-0.20%) |
May 17, 2018 | 141.38 | 141.90 | 139.73 | 140.23 | 3,422,788 | -1.36(-0.96%) |
May 16, 2018 | 141.91 | 142.52 | 140.60 | 141.59 | 2,901,152 | -0.17(-0.12%) |
May 15, 2018 | 142.80 | 143.13 | 141.12 | 141.75 | 3,993,087 | -1.44(-1.01%) |
May 14, 2018 | 144.00 | 144.29 | 142.85 | 143.19 | 2,918,699 | -0.58(-0.40%) |
May 11, 2018 | 143.44 | 144.29 | 143.31 | 143.78 | 2,597,958 | +0.28(+0.19%) |
May 10, 2018 | 142.96 | 143.99 | 142.84 | 143.50 | 1,926,913 | +0.72(+0.51%) |
May 09, 2018 | 143.44 | 143.61 | 141.74 | 142.78 | 3,177,750 | -0.46(-0.32%) |
May 08, 2018 | 142.95 | 143.95 | 142.35 | 143.24 | 3,215,079 | -0.20(-0.14%) |
May 07, 2018 | 144.98 | 145.44 | 143.13 | 143.44 | 3,886,811 | -0.03(-0.02%) |
May 04, 2018 | 139.05 | 143.83 | 139.00 | 143.46 | 4,927,568 | +4.30(+3.09%) |
May 03, 2018 | 139.61 | 139.82 | 138.29 | 139.16 | 3,967,795 | -0.52(-0.37%) |
May 02, 2018 | 140.96 | 141.87 | 139.47 | 139.68 | 4,964,967 | -2.40(-1.69%) |
May 01, 2018 | 144.64 | 144.74 | 140.92 | 142.08 | 7,545,845 | -3.48(-2.39%) |
Apr 30, 2018 | 143.17 | 146.00 | 142.35 | 145.56 | 14,899,840 | +7.94(+5.77%) |
Apr 27, 2018 | 138.64 | 138.96 | 137.53 | 137.61 | 4,764,054 | -0.52(-0.38%) |
Apr 26, 2018 | 136.01 | 138.62 | 135.31 | 138.13 | 4,233,886 | +2.57(+1.90%) |
Apr 25, 2018 | 136.56 | 136.78 | 134.75 | 135.56 | 4,267,514 | -1.20(-0.88%) |
Apr 24, 2018 | 138.87 | 138.94 | 136.28 | 136.76 | 3,340,948 | -1.45(-1.05%) |
Apr 23, 2018 | 138.20 | 138.82 | 137.48 | 138.21 | 3,510,571 | +0.19(+0.14%) |
Apr 20, 2018 | 138.51 | 139.73 | 137.80 | 138.02 | 4,556,670 | -0.66(-0.48%) |
Apr 19, 2018 | 140.49 | 140.92 | 138.03 | 138.68 | 3,769,169 | -1.98(-1.41%) |
Apr 18, 2018 | 141.34 | 141.97 | 140.60 | 140.66 | 2,879,345 | -0.64(-0.46%) |
Apr 17, 2018 | 141.17 | 142.12 | 140.88 | 141.31 | 3,291,945 | +0.80(+0.57%) |
Apr 16, 2018 | 140.22 | 141.21 | 139.84 | 140.51 | 3,583,467 | -0.09(-0.06%) |
Apr 13, 2018 | 140.97 | 141.84 | 140.19 | 140.59 | 2,821,483 | +0.09(+0.07%) |
Apr 12, 2018 | 142.21 | 143.79 | 140.43 | 140.50 | 5,956,598 | -1.50(-1.05%) |
Apr 11, 2018 | 141.26 | 142.62 | 141.07 | 142.00 | 3,118,488 | +0.50(+0.35%) |
Apr 10, 2018 | 141.55 | 142.54 | 140.87 | 141.50 | 4,515,529 | +1.34(+0.96%) |
Apr 09, 2018 | 141.02 | 142.19 | 140.01 | 140.16 | 4,119,764 | -0.02(-0.01%) |
Apr 06, 2018 | 141.19 | 142.38 | 139.88 | 140.18 | 4,971,551 | -2.35(-1.65%) |
Apr 05, 2018 | 141.18 | 143.06 | 140.61 | 142.53 | 5,177,237 | +1.93(+1.37%) |
Apr 04, 2018 | 137.79 | 140.96 | 137.25 | 140.59 | 5,621,016 | +1.16(+0.83%) |
Apr 03, 2018 | 137.34 | 139.55 | 136.74 | 139.44 | 5,428,657 | +2.33(+1.70%) |
Apr 02, 2018 | 137.59 | 139.23 | 134.96 | 137.11 | 8,006,387 | +1.16(+0.86%) |
Mar 29, 2018 | 135.94 | 135.94 | 135.94 | 0 | -1.76(-1.28%) | |
Mar 28, 2018 | 137.21 | 138.88 | 137.20 | 137.71 | 4,501,310 | +0.81(+0.59%) |
Mar 27, 2018 | 137.79 | 138.89 | 136.02 | 136.90 | 4,048,143 | -0.46(-0.34%) |
Mar 26, 2018 | 135.80 | 137.52 | 135.80 | 137.36 | 3,999,486 | +2.63(+1.96%) |
Mar 23, 2018 | 137.00 | 137.42 | 134.68 | 134.73 | 3,965,600 | -1.79(-1.31%) |
Mar 22, 2018 | 137.22 | 138.33 | 136.35 | 136.52 | 4,219,581 | -1.41(-1.02%) |
Mar 21, 2018 | 139.09 | 139.45 | 137.60 | 137.93 | 4,453,646 | -0.63(-0.45%) |
Mar 20, 2018 | 138.87 | 139.67 | 138.44 | 138.55 | 3,571,895 | +0.32(+0.23%) |
Mar 19, 2018 | 140.83 | 141.14 | 137.53 | 138.23 | 4,954,755 | -2.91(-2.06%) |
Mar 16, 2018 | 140.73 | 141.90 | 140.47 | 141.14 | 16,442,419 | +0.65(+0.46%) |
Mar 15, 2018 | 137.97 | 140.96 | 137.87 | 140.49 | 6,816,299 | +2.93(+2.13%) |
Mar 14, 2018 | 138.22 | 138.67 | 136.69 | 137.56 | 4,461,989 | +0.02(+0.01%) |
Mar 13, 2018 | 137.84 | 139.00 | 137.53 | 137.54 | 4,984,369 | +0.42(+0.30%) |
Mar 12, 2018 | 137.13 | 138.61 | 136.92 | 137.13 | 5,132,154 | +0.44(+0.32%) |
Mar 09, 2018 | 135.28 | 137.12 | 134.61 | 136.69 | 5,839,586 | +2.43(+1.81%) |
Mar 08, 2018 | 132.77 | 134.41 | 132.71 | 134.26 | 4,933,847 | +1.79(+1.35%) |
Mar 07, 2018 | 132.78 | 132.47 | 5,040,560 | +1.03(+0.78%) | ||
Mar 06, 2018 | 131.49 | 131.88 | 130.53 | 131.44 | 5,765,020 | +0.15(+0.11%) |
Mar 05, 2018 | 128.90 | 131.69 | 128.59 | 131.29 | 7,352,261 | +2.40(+1.86%) |
Mar 02, 2018 | 129.45 | 130.79 | 127.65 | 128.89 | 13,521,186 | -6.46(-4.77%) |