Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 154.97 | 154.97 | 153.60 | 154.03 | 63,832 | -0.88(-0.57%) |
May 30, 2018 | 154.12 | 155.12 | 153.87 | 154.91 | 151,015 | +1.46(+0.95%) |
May 29, 2018 | 153.71 | 154.26 | 152.83 | 153.45 | 92,187 | -0.95(-0.62%) |
May 25, 2018 | 154.40 | 154.40 | 154.40 | 0 | +0.25(+0.16%) | |
May 24, 2018 | 153.57 | 154.40 | 152.99 | 154.15 | 90,840 | +0.33(+0.22%) |
May 23, 2018 | 152.24 | 153.81 | 152.24 | 153.81 | 77,007 | +1.07(+0.70%) |
May 22, 2018 | 154.40 | 154.46 | 152.74 | 152.74 | 152,154 | -0.99(-0.64%) |
May 21, 2018 | 153.73 | 154.16 | 153.34 | 153.73 | 88,229 | +0.80(+0.52%) |
May 18, 2018 | 153.13 | 153.17 | 152.60 | 152.93 | 70,217 | -0.13(-0.08%) |
May 17, 2018 | 153.33 | 154.08 | 152.76 | 153.06 | 51,858 | -0.37(-0.24%) |
May 16, 2018 | 152.27 | 153.69 | 152.27 | 153.43 | 43,748 | +1.42(+0.93%) |
May 15, 2018 | 152.33 | 152.42 | 151.39 | 152.01 | 116,393 | -0.77(-0.50%) |
May 14, 2018 | 152.96 | 153.34 | 152.73 | 152.78 | 157,709 | +0.10(+0.07%) |
May 11, 2018 | 152.62 | 152.87 | 152.20 | 152.67 | 106,296 | +0.37(+0.24%) |
May 10, 2018 | 151.86 | 152.65 | 151.71 | 152.30 | 93,236 | +0.48(+0.31%) |
May 09, 2018 | 151.77 | 151.97 | 150.67 | 151.82 | 64,046 | +0.46(+0.30%) |
May 08, 2018 | 151.72 | 151.93 | 150.65 | 151.37 | 82,333 | -0.64(-0.42%) |
May 07, 2018 | 152.12 | 152.27 | 151.40 | 152.01 | 42,906 | +0.64(+0.42%) |
May 04, 2018 | 148.87 | 151.76 | 148.86 | 151.37 | 59,651 | +1.89(+1.27%) |
May 03, 2018 | 149.47 | 149.77 | 147.75 | 149.48 | 46,085 | -0.57(-0.38%) |
May 02, 2018 | 150.87 | 151.24 | 150.01 | 150.04 | 52,265 | -0.87(-0.57%) |
May 01, 2018 | 150.34 | 151.00 | 149.12 | 150.91 | 66,845 | +0.19(+0.12%) |
Apr 30, 2018 | 152.43 | 152.69 | 150.72 | 150.72 | 43,396 | -0.66(-0.44%) |
Apr 27, 2018 | 152.89 | 152.89 | 151.00 | 151.39 | 45,125 | +0.41(+0.27%) |
Apr 26, 2018 | 149.80 | 151.16 | 149.30 | 150.98 | 46,952 | +2.24(+1.50%) |
Apr 25, 2018 | 148.05 | 149.17 | 146.85 | 148.74 | 68,230 | +0.55(+0.37%) |
Apr 24, 2018 | 151.23 | 151.46 | 147.47 | 148.19 | 91,687 | -2.16(-1.44%) |
Apr 23, 2018 | 150.63 | 151.39 | 149.62 | 150.35 | 52,667 | +0.34(+0.23%) |
Apr 20, 2018 | 151.75 | 151.92 | 149.62 | 150.01 | 69,748 | -1.64(-1.08%) |
Apr 19, 2018 | 152.39 | 152.68 | 151.00 | 151.65 | 69,999 | -0.71(-0.46%) |
Apr 18, 2018 | 152.14 | 153.06 | 152.14 | 152.36 | 114,053 | +0.79(+0.52%) |
Apr 17, 2018 | 150.60 | 151.81 | 150.42 | 151.56 | 83,972 | +2.42(+1.63%) |
Apr 16, 2018 | 148.84 | 149.62 | 148.26 | 149.14 | 95,922 | +1.18(+0.80%) |
Apr 13, 2018 | 149.51 | 149.68 | 147.52 | 147.96 | 155,853 | -0.74(-0.50%) |
Apr 12, 2018 | 149.10 | 149.48 | 148.29 | 148.69 | 68,295 | +0.48(+0.32%) |
Apr 11, 2018 | 148.22 | 149.47 | 147.35 | 148.22 | 61,909 | -0.56(-0.38%) |
Apr 10, 2018 | 148.85 | 149.00 | 147.56 | 148.78 | 68,430 | +1.84(+1.25%) |
Apr 09, 2018 | 148.41 | 149.00 | 146.86 | 146.94 | 66,512 | -0.34(-0.23%) |
Apr 06, 2018 | 149.04 | 150.12 | 146.32 | 147.28 | 68,743 | -3.12(-2.08%) |
Apr 05, 2018 | 149.40 | 150.76 | 148.78 | 150.40 | 90,112 | +2.09(+1.41%) |
Apr 04, 2018 | 143.28 | 148.55 | 143.16 | 148.31 | 152,129 | +2.80(+1.92%) |
Apr 03, 2018 | 144.72 | 146.18 | 143.52 | 145.51 | 201,129 | +1.90(+1.32%) |
Apr 02, 2018 | 147.01 | 147.13 | 142.44 | 143.61 | 336,623 | -4.26(-2.88%) |
Mar 29, 2018 | 147.87 | 147.87 | 147.87 | 0 | +2.14(+1.47%) | |
Mar 28, 2018 | 146.62 | 147.68 | 144.86 | 145.73 | 95,352 | -1.73(-1.18%) |
Mar 27, 2018 | 151.32 | 151.32 | 146.53 | 147.46 | 103,024 | -2.86(-1.90%) |
Mar 26, 2018 | 148.60 | 150.40 | 147.17 | 150.32 | 82,604 | +4.03(+2.75%) |
Mar 23, 2018 | 149.39 | 150.12 | 146.22 | 146.30 | 154,316 | -2.69(-1.80%) |
Mar 22, 2018 | 151.00 | 151.48 | 148.98 | 148.98 | 109,350 | -3.33(-2.19%) |
Mar 21, 2018 | 152.54 | 153.35 | 151.91 | 152.31 | 89,094 | +0.01(+0.01%) |
Mar 20, 2018 | 151.89 | 152.48 | 151.72 | 152.30 | 51,308 | +0.73(+0.48%) |
Mar 19, 2018 | 152.80 | 153.14 | 150.56 | 151.57 | 101,555 | -1.85(-1.20%) |
Mar 16, 2018 | 153.68 | 154.29 | 153.42 | 153.42 | 59,708 | -0.06(-0.04%) |
Mar 15, 2018 | 154.05 | 154.25 | 153.22 | 153.48 | 36,489 | -0.18(-0.12%) |
Mar 14, 2018 | 154.82 | 154.96 | 153.41 | 153.66 | 64,094 | -0.49(-0.32%) |
Mar 13, 2018 | 155.95 | 156.18 | 153.89 | 154.15 | 66,048 | -1.00(-0.64%) |
Mar 12, 2018 | 155.16 | 155.77 | 154.87 | 155.15 | 92,880 | +0.44(+0.28%) |
Mar 09, 2018 | 153.33 | 154.72 | 152.96 | 154.71 | 74,237 | +2.23(+1.46%) |
Mar 08, 2018 | 152.71 | 152.89 | 151.99 | 152.48 | 54,901 | +0.46(+0.30%) |
Mar 07, 2018 | 152.26 | 152.02 | 75,946 | -0.91(-0.60%) | ||
Mar 06, 2018 | 152.34 | 152.94 | 151.48 | 152.93 | 59,659 | +1.24(+0.82%) |
Mar 05, 2018 | 149.68 | 152.02 | 149.24 | 151.69 | 758,188 | +1.56(+1.04%) |
Mar 02, 2018 | 148.09 | 150.35 | 147.38 | 150.13 | 81,596 | +0.30(+0.20%) |