Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.47 | 154.20 | 149.83 | 149.92 | 2,090,314 | -2.73(-1.79%) |
May 30, 2018 | 149.60 | 154.12 | 149.35 | 152.65 | 2,128,822 | +4.46(+3.01%) |
May 29, 2018 | 146.77 | 149.00 | 146.44 | 148.20 | 1,687,125 | +0.19(+0.13%) |
May 25, 2018 | 148.01 | 148.01 | 148.01 | 0 | -2.01(-1.34%) | |
May 24, 2018 | 152.34 | 153.60 | 149.65 | 150.02 | 1,945,205 | -4.87(-3.14%) |
May 23, 2018 | 156.54 | 156.54 | 153.25 | 154.89 | 2,238,379 | -2.47(-1.57%) |
May 22, 2018 | 163.04 | 163.40 | 156.61 | 157.36 | 1,908,194 | -5.56(-3.41%) |
May 21, 2018 | 164.25 | 165.30 | 161.95 | 162.92 | 1,784,141 | +0.16(+0.10%) |
May 18, 2018 | 164.83 | 165.68 | 162.12 | 162.76 | 1,745,253 | -2.07(-1.26%) |
May 17, 2018 | 161.16 | 165.57 | 160.72 | 164.84 | 1,768,347 | +4.84(+3.02%) |
May 16, 2018 | 157.41 | 160.60 | 156.71 | 160.00 | 1,307,412 | +2.35(+1.49%) |
May 15, 2018 | 156.05 | 157.69 | 154.78 | 157.65 | 1,055,646 | +1.11(+0.71%) |
May 14, 2018 | 157.41 | 158.59 | 156.12 | 156.54 | 1,325,398 | -0.43(-0.27%) |
May 11, 2018 | 157.75 | 158.21 | 155.91 | 156.96 | 1,451,273 | -0.79(-0.50%) |
May 10, 2018 | 156.60 | 159.04 | 155.55 | 157.75 | 1,685,135 | +1.30(+0.83%) |
May 09, 2018 | 155.53 | 159.22 | 155.28 | 156.46 | 2,479,829 | +3.00(+1.96%) |
May 08, 2018 | 152.07 | 153.92 | 147.81 | 153.45 | 1,814,659 | +1.44(+0.94%) |
May 07, 2018 | 151.84 | 155.50 | 151.84 | 152.02 | 2,270,002 | +1.25(+0.83%) |
May 04, 2018 | 148.87 | 151.20 | 147.66 | 150.77 | 1,764,425 | +1.59(+1.07%) |
May 03, 2018 | 153.71 | 153.71 | 146.57 | 149.18 | 3,229,448 | -3.25(-2.13%) |
May 02, 2018 | 153.62 | 155.49 | 151.62 | 152.43 | 2,131,889 | -1.96(-1.27%) |
May 01, 2018 | 155.65 | 155.78 | 152.30 | 154.39 | 2,081,583 | -2.09(-1.33%) |
Apr 30, 2018 | 154.49 | 158.81 | 154.20 | 156.48 | 2,140,685 | +1.75(+1.13%) |
Apr 27, 2018 | 154.63 | 156.05 | 153.60 | 154.73 | 1,208,062 | -1.12(-0.72%) |
Apr 26, 2018 | 154.59 | 156.54 | 153.81 | 155.84 | 1,322,200 | +1.42(+0.92%) |
Apr 25, 2018 | 152.29 | 154.53 | 151.12 | 154.42 | 1,339,332 | +2.21(+1.45%) |
Apr 24, 2018 | 153.14 | 155.03 | 150.89 | 152.22 | 1,863,549 | -1.00(-0.65%) |
Apr 23, 2018 | 150.50 | 153.58 | 149.56 | 153.22 | 2,068,985 | +1.86(+1.23%) |
Apr 20, 2018 | 150.67 | 152.33 | 149.75 | 151.36 | 2,309,877 | -0.40(-0.27%) |
Apr 19, 2018 | 151.16 | 152.44 | 149.49 | 151.76 | 1,701,816 | +0.79(+0.52%) |
Apr 18, 2018 | 151.64 | 152.54 | 149.36 | 150.97 | 2,067,269 | +0.99(+0.66%) |
Apr 17, 2018 | 149.07 | 151.19 | 148.01 | 149.98 | 1,478,659 | +1.59(+1.07%) |
Apr 16, 2018 | 147.51 | 148.98 | 145.28 | 148.39 | 1,995,594 | +2.18(+1.49%) |
Apr 13, 2018 | 142.48 | 146.62 | 141.89 | 146.21 | 2,452,752 | +4.43(+3.13%) |
Apr 12, 2018 | 142.36 | 143.66 | 140.21 | 141.78 | 1,928,673 | +0.64(+0.46%) |
Apr 11, 2018 | 137.87 | 141.37 | 137.52 | 141.13 | 2,117,761 | +2.69(+1.94%) |
Apr 10, 2018 | 133.33 | 139.57 | 132.88 | 138.45 | 2,663,614 | +6.96(+5.30%) |
Apr 09, 2018 | 131.26 | 134.04 | 130.83 | 131.48 | 1,825,378 | +0.95(+0.73%) |
Apr 06, 2018 | 132.78 | 133.64 | 127.80 | 130.53 | 2,083,436 | -3.34(-2.49%) |
Apr 05, 2018 | 131.99 | 135.33 | 131.72 | 133.87 | 1,591,136 | +2.45(+1.86%) |
Apr 04, 2018 | 129.31 | 131.48 | 128.14 | 131.43 | 1,732,360 | -0.14(-0.11%) |
Apr 03, 2018 | 130.42 | 132.05 | 127.87 | 131.57 | 1,503,438 | +1.98(+1.53%) |
Apr 02, 2018 | 132.69 | 133.26 | 126.75 | 129.59 | 1,874,450 | -3.78(-2.84%) |
Mar 29, 2018 | 133.37 | 133.37 | 133.37 | 0 | +3.31(+2.54%) | |
Mar 28, 2018 | 132.75 | 133.24 | 129.69 | 130.06 | 2,512,547 | -3.16(-2.37%) |
Mar 27, 2018 | 136.86 | 137.21 | 132.34 | 133.22 | 1,373,266 | -2.96(-2.18%) |
Mar 26, 2018 | 134.84 | 136.53 | 133.64 | 136.18 | 1,430,566 | +2.41(+1.80%) |
Mar 23, 2018 | 135.14 | 137.28 | 133.57 | 133.78 | 1,884,897 | +0.10(+0.08%) |
Mar 22, 2018 | 134.18 | 135.54 | 133.20 | 133.68 | 1,285,610 | -2.35(-1.73%) |
Mar 21, 2018 | 132.41 | 136.97 | 132.19 | 136.03 | 2,333,431 | +4.27(+3.24%) |
Mar 20, 2018 | 130.06 | 132.19 | 129.61 | 131.75 | 1,548,072 | +2.81(+2.18%) |
Mar 19, 2018 | 130.82 | 130.85 | 128.20 | 128.95 | 1,172,273 | -2.40(-1.83%) |
Mar 16, 2018 | 129.35 | 132.24 | 129.16 | 131.35 | 1,664,074 | +2.15(+1.66%) |
Mar 15, 2018 | 132.17 | 132.77 | 128.25 | 129.20 | 1,175,830 | -1.92(-1.46%) |
Mar 14, 2018 | 131.74 | 132.14 | 130.72 | 131.12 | 1,119,126 | -0.40(-0.31%) |
Mar 13, 2018 | 133.87 | 133.87 | 130.86 | 131.52 | 1,260,098 | -1.26(-0.95%) |
Mar 12, 2018 | 133.09 | 133.80 | 131.68 | 132.79 | 1,192,655 | -0.26(-0.20%) |
Mar 09, 2018 | 131.59 | 133.15 | 131.34 | 133.05 | 1,378,075 | +2.99(+2.30%) |
Mar 08, 2018 | 132.54 | 133.30 | 129.78 | 130.06 | 1,362,446 | -1.93(-1.46%) |
Mar 07, 2018 | 133.03 | 132.00 | 2,463,162 | +0.16(+0.12%) | ||
Mar 06, 2018 | 133.98 | 134.03 | 131.51 | 131.83 | 1,938,094 | -1.34(-1.01%) |
Mar 05, 2018 | 130.58 | 133.68 | 130.16 | 133.17 | 1,969,463 | +2.17(+1.66%) |
Mar 02, 2018 | 130.03 | 131.65 | 127.67 | 131.00 | 2,347,994 | -0.21(-0.16%) |