Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 145.46 | 145.72 | 144.34 | 144.42 | 119,611 | -1.35(-0.93%) |
May 30, 2018 | 144.47 | 146.15 | 144.47 | 145.76 | 118,353 | +2.05(+1.42%) |
May 29, 2018 | 144.24 | 144.32 | 142.65 | 143.72 | 132,243 | -1.35(-0.93%) |
May 25, 2018 | 145.07 | 145.07 | 145.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 145.26 | 145.72 | 144.43 | 145.07 | 83,969 | -0.42(-0.29%) |
May 23, 2018 | 144.53 | 145.66 | 144.53 | 145.49 | 100,876 | +0.54(+0.37%) |
May 22, 2018 | 145.65 | 145.71 | 144.79 | 144.95 | 77,052 | -0.41(-0.28%) |
May 21, 2018 | 145.75 | 146.17 | 145.08 | 145.36 | 102,044 | +0.05(+0.04%) |
May 18, 2018 | 144.98 | 145.56 | 144.55 | 145.31 | 113,394 | +0.38(+0.26%) |
May 17, 2018 | 144.65 | 145.11 | 144.08 | 144.93 | 106,116 | +0.08(+0.06%) |
May 16, 2018 | 143.97 | 145.29 | 143.90 | 144.85 | 89,187 | +0.93(+0.64%) |
May 15, 2018 | 144.75 | 144.75 | 143.46 | 143.92 | 288,325 | -1.70(-1.17%) |
May 14, 2018 | 144.95 | 146.24 | 144.78 | 145.62 | 270,613 | +0.90(+0.62%) |
May 11, 2018 | 142.56 | 144.90 | 142.48 | 144.72 | 146,565 | +2.17(+1.52%) |
May 10, 2018 | 141.36 | 143.21 | 141.36 | 142.55 | 118,431 | +1.75(+1.25%) |
May 09, 2018 | 140.12 | 141.29 | 139.43 | 140.80 | 247,140 | +0.98(+0.70%) |
May 08, 2018 | 140.00 | 140.39 | 139.04 | 139.82 | 449,235 | -1.05(-0.74%) |
May 07, 2018 | 141.18 | 141.78 | 140.46 | 140.86 | 90,045 | +0.15(+0.10%) |
May 04, 2018 | 139.05 | 141.25 | 138.63 | 140.72 | 119,358 | +1.16(+0.83%) |
May 03, 2018 | 140.03 | 140.13 | 137.80 | 139.56 | 124,759 | -1.16(-0.82%) |
May 02, 2018 | 141.62 | 141.86 | 140.45 | 140.72 | 140,489 | -1.66(-1.17%) |
May 01, 2018 | 142.19 | 142.52 | 141.22 | 142.38 | 147,320 | +0.15(+0.10%) |
Apr 30, 2018 | 144.76 | 144.76 | 142.22 | 142.23 | 120,100 | -2.11(-1.46%) |
Apr 27, 2018 | 143.80 | 144.59 | 143.50 | 144.34 | 102,423 | +0.57(+0.40%) |
Apr 26, 2018 | 142.71 | 144.32 | 142.52 | 143.77 | 134,804 | +1.77(+1.25%) |
Apr 25, 2018 | 141.44 | 142.02 | 140.30 | 142.00 | 113,330 | +0.48(+0.34%) |
Apr 24, 2018 | 143.18 | 143.32 | 140.47 | 141.52 | 136,590 | -1.25(-0.87%) |
Apr 23, 2018 | 142.73 | 143.21 | 142.17 | 142.77 | 133,504 | +0.36(+0.25%) |
Apr 20, 2018 | 143.18 | 143.38 | 141.96 | 142.41 | 87,226 | -0.68(-0.48%) |
Apr 19, 2018 | 144.01 | 144.62 | 142.64 | 143.09 | 113,059 | -1.25(-0.86%) |
Apr 18, 2018 | 144.59 | 144.90 | 143.71 | 144.34 | 145,764 | +0.17(+0.11%) |
Apr 17, 2018 | 143.99 | 144.43 | 143.26 | 144.18 | 136,744 | +1.38(+0.96%) |
Apr 16, 2018 | 142.79 | 143.31 | 142.50 | 142.80 | 141,819 | +0.95(+0.67%) |
Apr 13, 2018 | 142.62 | 142.62 | 141.15 | 141.85 | 128,431 | -0.16(-0.11%) |
Apr 12, 2018 | 141.67 | 142.67 | 141.52 | 142.01 | 137,972 | +1.04(+0.74%) |
Apr 11, 2018 | 140.96 | 141.82 | 140.75 | 140.97 | 92,380 | -0.98(-0.69%) |
Apr 10, 2018 | 140.75 | 142.31 | 140.45 | 141.96 | 144,267 | +2.60(+1.86%) |
Apr 09, 2018 | 139.00 | 141.30 | 138.62 | 139.36 | 131,709 | +1.46(+1.06%) |
Apr 06, 2018 | 140.19 | 140.89 | 136.71 | 137.90 | 237,774 | -3.45(-2.44%) |
Apr 05, 2018 | 142.03 | 142.11 | 140.84 | 141.35 | 195,762 | -0.14(-0.10%) |
Apr 04, 2018 | 137.77 | 141.82 | 137.71 | 141.49 | 205,561 | +2.15(+1.54%) |
Apr 03, 2018 | 138.12 | 139.64 | 137.24 | 139.34 | 178,656 | +1.89(+1.38%) |
Apr 02, 2018 | 140.46 | 140.87 | 136.15 | 137.45 | 273,532 | -3.50(-2.48%) |
Mar 29, 2018 | 140.94 | 140.94 | 140.94 | 0 | +1.13(+0.81%) | |
Mar 28, 2018 | 139.57 | 141.08 | 139.40 | 139.82 | 141,523 | +0.52(+0.38%) |
Mar 27, 2018 | 141.77 | 141.91 | 138.57 | 139.29 | 228,121 | -1.96(-1.39%) |
Mar 26, 2018 | 140.02 | 141.40 | 138.43 | 141.26 | 169,741 | +2.86(+2.07%) |
Mar 23, 2018 | 141.49 | 141.68 | 138.26 | 138.39 | 256,089 | -2.80(-1.98%) |
Mar 22, 2018 | 143.85 | 144.18 | 141.13 | 141.19 | 226,019 | -4.11(-2.83%) |
Mar 21, 2018 | 145.78 | 146.66 | 145.13 | 145.31 | 188,591 | -0.35(-0.24%) |
Mar 20, 2018 | 145.90 | 146.20 | 144.93 | 145.66 | 116,181 | +0.13(+0.09%) |
Mar 19, 2018 | 147.60 | 147.77 | 144.31 | 145.53 | 219,189 | -2.32(-1.57%) |
Mar 16, 2018 | 147.93 | 148.45 | 147.85 | 147.85 | 80,479 | +0.03(+0.02%) |
Mar 15, 2018 | 148.65 | 148.96 | 147.58 | 147.81 | 180,199 | -0.43(-0.29%) |
Mar 14, 2018 | 149.47 | 149.72 | 147.72 | 148.24 | 136,741 | -0.72(-0.49%) |
Mar 13, 2018 | 149.59 | 149.97 | 148.63 | 148.97 | 233,331 | +0.01(+0.01%) |
Mar 12, 2018 | 149.44 | 149.93 | 148.72 | 148.96 | 134,866 | -0.32(-0.21%) |
Mar 09, 2018 | 147.98 | 149.34 | 147.67 | 149.28 | 135,717 | +2.15(+1.46%) |
Mar 08, 2018 | 146.58 | 147.25 | 146.33 | 147.13 | 114,350 | +1.02(+0.70%) |
Mar 07, 2018 | 146.27 | 146.11 | 114,350 | +0.73(+0.50%) | ||
Mar 06, 2018 | 145.84 | 145.84 | 144.48 | 145.38 | 146,414 | +0.11(+0.08%) |
Mar 05, 2018 | 143.24 | 145.72 | 143.18 | 145.27 | 177,022 | +1.37(+0.95%) |
Mar 02, 2018 | 141.29 | 144.25 | 141.29 | 143.90 | 261,870 | +1.70(+1.20%) |