Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 168.23 | 169.25 | 167.73 | 169.00 | 617,212 | +0.52(+0.31%) |
May 30, 2018 | 166.00 | 169.00 | 165.70 | 168.48 | 469,240 | +2.93(+1.77%) |
May 29, 2018 | 162.76 | 165.73 | 162.75 | 165.55 | 508,317 | +0.53(+0.32%) |
May 25, 2018 | 165.02 | 165.02 | 165.02 | 0 | +1.44(+0.88%) | |
May 24, 2018 | 165.15 | 165.92 | 162.68 | 163.58 | 503,352 | -1.37(-0.83%) |
May 23, 2018 | 165.98 | 167.47 | 164.93 | 164.95 | 431,666 | -2.14(-1.28%) |
May 22, 2018 | 166.19 | 168.17 | 166.05 | 167.09 | 364,894 | +1.04(+0.63%) |
May 21, 2018 | 168.64 | 168.64 | 165.36 | 166.05 | 431,108 | -1.46(-0.87%) |
May 18, 2018 | 164.35 | 167.98 | 163.25 | 167.51 | 477,750 | +2.50(+1.52%) |
May 17, 2018 | 161.16 | 165.49 | 160.26 | 165.01 | 603,616 | +3.77(+2.34%) |
May 16, 2018 | 163.15 | 163.15 | 159.89 | 161.24 | 608,426 | -1.62(-0.99%) |
May 15, 2018 | 164.64 | 165.81 | 162.47 | 162.86 | 530,210 | -3.14(-1.89%) |
May 14, 2018 | 164.68 | 168.48 | 164.43 | 166.00 | 879,454 | +1.58(+0.96%) |
May 11, 2018 | 160.23 | 166.80 | 159.85 | 164.42 | 1,103,379 | +3.34(+2.07%) |
May 10, 2018 | 157.52 | 161.82 | 155.94 | 161.08 | 1,029,173 | +4.77(+3.05%) |
May 09, 2018 | 152.00 | 160.00 | 150.92 | 156.31 | 1,525,330 | +8.75(+5.93%) |
May 08, 2018 | 149.24 | 149.28 | 145.66 | 147.56 | 514,603 | +0.53(+0.36%) |
May 07, 2018 | 148.02 | 149.29 | 146.57 | 147.03 | 460,886 | -0.23(-0.16%) |
May 04, 2018 | 147.61 | 150.22 | 145.94 | 147.26 | 482,260 | -0.77(-0.52%) |
May 03, 2018 | 150.76 | 152.00 | 146.28 | 148.03 | 499,080 | -3.49(-2.30%) |
May 02, 2018 | 153.97 | 154.66 | 150.74 | 151.52 | 358,103 | -2.86(-1.85%) |
May 01, 2018 | 151.57 | 156.31 | 151.14 | 154.38 | 458,036 | +2.34(+1.54%) |
Apr 30, 2018 | 154.58 | 156.77 | 151.99 | 152.04 | 283,542 | -1.75(-1.14%) |
Apr 27, 2018 | 154.10 | 154.75 | 153.16 | 153.79 | 264,254 | -0.30(-0.19%) |
Apr 26, 2018 | 155.48 | 156.20 | 153.55 | 154.09 | 202,037 | -0.58(-0.37%) |
Apr 25, 2018 | 154.38 | 154.94 | 152.06 | 154.67 | 290,752 | +0.16(+0.10%) |
Apr 24, 2018 | 155.84 | 157.85 | 153.20 | 154.51 | 304,401 | -1.13(-0.73%) |
Apr 23, 2018 | 158.31 | 158.68 | 154.85 | 155.64 | 239,132 | -2.31(-1.46%) |
Apr 20, 2018 | 158.87 | 159.01 | 156.69 | 157.95 | 259,664 | -0.77(-0.49%) |
Apr 19, 2018 | 157.80 | 159.45 | 156.67 | 158.72 | 476,535 | +0.68(+0.43%) |
Apr 18, 2018 | 157.32 | 158.84 | 156.09 | 158.04 | 431,225 | +0.45(+0.29%) |
Apr 17, 2018 | 157.04 | 158.52 | 155.08 | 157.59 | 548,947 | +1.63(+1.05%) |
Apr 16, 2018 | 156.01 | 157.23 | 154.17 | 155.96 | 414,701 | -0.11(-0.07%) |
Apr 13, 2018 | 157.49 | 157.55 | 154.81 | 156.07 | 212,822 | -0.39(-0.25%) |
Apr 12, 2018 | 156.14 | 157.90 | 155.17 | 156.46 | 336,407 | +1.49(+0.96%) |
Apr 11, 2018 | 154.96 | 156.64 | 153.77 | 154.97 | 306,721 | -0.97(-0.62%) |
Apr 10, 2018 | 152.68 | 157.28 | 150.74 | 155.94 | 621,958 | +5.08(+3.37%) |
Apr 09, 2018 | 151.48 | 151.97 | 149.57 | 150.86 | 436,482 | +0.95(+0.63%) |
Apr 06, 2018 | 151.67 | 152.79 | 148.50 | 149.91 | 475,813 | -2.70(-1.77%) |
Apr 05, 2018 | 151.23 | 154.14 | 150.12 | 152.61 | 611,564 | +2.43(+1.62%) |
Apr 04, 2018 | 146.16 | 150.48 | 145.85 | 150.18 | 375,512 | +2.76(+1.87%) |
Apr 03, 2018 | 147.37 | 148.60 | 145.70 | 147.42 | 404,768 | +1.09(+0.74%) |
Apr 02, 2018 | 150.01 | 150.22 | 145.13 | 146.33 | 378,307 | -4.66(-3.09%) |
Mar 29, 2018 | 150.99 | 150.99 | 150.99 | 0 | +3.33(+2.26%) | |
Mar 28, 2018 | 147.22 | 149.48 | 146.55 | 147.66 | 325,487 | +1.15(+0.78%) |
Mar 27, 2018 | 151.33 | 151.99 | 145.88 | 146.51 | 410,738 | -4.52(-2.99%) |
Mar 26, 2018 | 149.65 | 151.16 | 147.24 | 151.03 | 401,563 | +3.05(+2.06%) |
Mar 23, 2018 | 151.02 | 152.75 | 147.24 | 147.98 | 415,734 | -2.70(-1.79%) |
Mar 22, 2018 | 151.43 | 153.96 | 150.61 | 150.68 | 316,352 | -3.06(-1.99%) |
Mar 21, 2018 | 153.87 | 156.06 | 153.00 | 153.74 | 267,866 | -0.52(-0.34%) |
Mar 20, 2018 | 157.14 | 157.66 | 153.08 | 154.26 | 360,321 | -2.90(-1.85%) |
Mar 19, 2018 | 157.00 | 159.72 | 155.60 | 157.16 | 784,178 | +3.07(+1.99%) |
Mar 16, 2018 | 149.41 | 154.43 | 149.06 | 154.09 | 727,865 | +5.39(+3.62%) |
Mar 15, 2018 | 151.22 | 152.00 | 147.88 | 148.70 | 371,566 | -2.04(-1.35%) |
Mar 14, 2018 | 151.12 | 152.97 | 149.98 | 150.74 | 343,565 | -0.24(-0.16%) |
Mar 13, 2018 | 155.00 | 155.70 | 150.80 | 150.98 | 347,263 | -3.02(-1.96%) |
Mar 12, 2018 | 152.44 | 154.99 | 152.05 | 154.00 | 363,307 | +1.57(+1.03%) |
Mar 09, 2018 | 148.00 | 153.63 | 148.00 | 152.43 | 643,956 | +4.77(+3.23%) |
Mar 08, 2018 | 145.84 | 148.19 | 144.76 | 147.66 | 516,393 | +2.37(+1.63%) |
Mar 07, 2018 | 143.62 | 145.54 | 142.47 | 145.29 | 455,054 | +0.44(+0.30%) |
Mar 06, 2018 | 143.02 | 145.14 | 141.19 | 144.85 | 538,476 | +1.46(+1.02%) |
Mar 05, 2018 | 141.55 | 144.38 | 140.40 | 143.39 | 309,789 | +1.94(+1.37%) |
Mar 02, 2018 | 140.27 | 141.71 | 139.25 | 141.45 | 361,997 | +0.78(+0.55%) |