Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 171.70 | 173.25 | 171.12 | 171.79 | 44,115 | -0.34(-0.20%) |
May 30, 2018 | 170.49 | 172.64 | 169.76 | 172.13 | 43,511 | +2.37(+1.40%) |
May 29, 2018 | 168.41 | 171.21 | 168.41 | 169.76 | 57,172 | +0.29(+0.17%) |
May 25, 2018 | 169.47 | 169.47 | 169.47 | 0 | -0.53(-0.31%) | |
May 24, 2018 | 169.47 | 170.25 | 166.64 | 170.00 | 47,459 | +0.77(+0.46%) |
May 23, 2018 | 167.01 | 169.91 | 166.91 | 169.23 | 55,674 | +0.77(+0.46%) |
May 22, 2018 | 171.36 | 171.36 | 168.31 | 168.46 | 60,259 | -2.47(-1.44%) |
May 21, 2018 | 170.29 | 172.21 | 169.28 | 170.92 | 77,233 | +0.72(+0.43%) |
May 18, 2018 | 169.76 | 170.59 | 168.07 | 170.20 | 68,600 | +1.50(+0.89%) |
May 17, 2018 | 167.97 | 170.68 | 166.33 | 168.70 | 71,153 | +0.87(+0.52%) |
May 16, 2018 | 167.54 | 170.27 | 167.30 | 167.83 | 72,953 | +0.19(+0.12%) |
May 15, 2018 | 165.22 | 168.31 | 165.02 | 167.63 | 54,469 | +1.89(+1.14%) |
May 14, 2018 | 167.10 | 167.30 | 165.51 | 165.75 | 72,823 | -1.35(-0.81%) |
May 11, 2018 | 165.56 | 168.41 | 164.83 | 167.10 | 32,467 | +1.40(+0.85%) |
May 10, 2018 | 164.01 | 165.94 | 163.19 | 165.70 | 65,529 | +2.56(+1.57%) |
May 09, 2018 | 163.76 | 164.20 | 162.02 | 163.14 | 40,564 | -0.63(-0.38%) |
May 08, 2018 | 162.99 | 164.49 | 161.54 | 163.76 | 90,319 | +2.90(+1.80%) |
May 07, 2018 | 158.88 | 161.15 | 157.87 | 160.86 | 33,394 | +2.27(+1.43%) |
May 04, 2018 | 154.19 | 159.56 | 154.19 | 158.59 | 43,095 | +3.53(+2.28%) |
May 03, 2018 | 155.01 | 155.59 | 153.29 | 155.06 | 30,245 | -0.34(-0.22%) |
May 02, 2018 | 154.67 | 156.90 | 154.04 | 155.40 | 35,342 | +0.53(+0.34%) |
May 01, 2018 | 155.01 | 155.96 | 152.57 | 154.87 | 84,334 | -0.48(-0.31%) |
Apr 30, 2018 | 154.82 | 157.43 | 154.72 | 155.35 | 68,290 | +0.63(+0.41%) |
Apr 27, 2018 | 154.67 | 155.40 | 153.08 | 154.72 | 27,479 | -0.05(-0.03%) |
Apr 26, 2018 | 155.74 | 155.83 | 154.38 | 154.77 | 23,370 | -0.82(-0.53%) |
Apr 25, 2018 | 154.87 | 155.83 | 154.19 | 155.59 | 57,032 | +0.72(+0.47%) |
Apr 24, 2018 | 156.41 | 156.41 | 153.56 | 154.87 | 35,071 | -0.82(-0.53%) |
Apr 23, 2018 | 157.19 | 157.19 | 155.50 | 155.69 | 25,565 | -1.16(-0.74%) |
Apr 20, 2018 | 156.07 | 157.38 | 154.75 | 156.85 | 34,488 | +0.19(+0.12%) |
Apr 19, 2018 | 157.38 | 158.25 | 155.93 | 156.66 | 84,693 | -1.50(-0.95%) |
Apr 18, 2018 | 158.74 | 159.32 | 157.04 | 158.16 | 94,434 | -0.39(-0.24%) |
Apr 17, 2018 | 156.70 | 159.17 | 156.51 | 158.54 | 45,124 | +2.81(+1.80%) |
Apr 16, 2018 | 154.67 | 155.93 | 153.71 | 155.74 | 50,720 | +2.37(+1.55%) |
Apr 13, 2018 | 154.24 | 154.38 | 152.01 | 153.37 | 94,519 | -0.10(-0.06%) |
Apr 12, 2018 | 153.80 | 154.04 | 151.96 | 153.46 | 26,710 | +0.39(+0.25%) |
Apr 11, 2018 | 153.12 | 154.09 | 152.45 | 153.08 | 22,144 | -1.02(-0.66%) |
Apr 10, 2018 | 154.24 | 154.87 | 152.93 | 154.09 | 23,615 | +1.98(+1.30%) |
Apr 09, 2018 | 153.75 | 154.53 | 152.01 | 152.11 | 32,623 | -0.24(-0.16%) |
Apr 06, 2018 | 154.24 | 156.61 | 151.29 | 152.35 | 78,756 | -2.81(-1.81%) |
Apr 05, 2018 | 153.56 | 155.35 | 153.08 | 155.16 | 59,217 | +3.09(+2.04%) |
Apr 04, 2018 | 150.80 | 152.50 | 150.71 | 152.06 | 50,782 | -0.29(-0.19%) |
Apr 03, 2018 | 151.34 | 154.19 | 150.61 | 152.35 | 94,383 | +2.51(+1.68%) |
Apr 02, 2018 | 156.37 | 156.37 | 149.01 | 149.84 | 61,181 | -6.53(-4.18%) |
Mar 29, 2018 | 156.37 | 156.37 | 156.37 | 0 | +1.93(+1.25%) | |
Mar 28, 2018 | 145.10 | 156.70 | 143.84 | 154.43 | 148,366 | +14.27(+10.18%) |
Mar 27, 2018 | 145.05 | 145.05 | 139.58 | 140.16 | 53,642 | -4.64(-3.21%) |
Mar 26, 2018 | 145.10 | 145.10 | 141.95 | 144.81 | 65,132 | +1.79(+1.25%) |
Mar 23, 2018 | 147.32 | 147.32 | 143.02 | 143.02 | 58,675 | -3.63(-2.47%) |
Mar 22, 2018 | 150.61 | 152.50 | 146.59 | 146.64 | 65,016 | -5.08(-3.35%) |
Mar 21, 2018 | 150.66 | 152.74 | 150.66 | 151.72 | 34,728 | +0.72(+0.48%) |
Mar 20, 2018 | 151.48 | 152.16 | 150.32 | 151.00 | 38,727 | -0.58(-0.38%) |
Mar 19, 2018 | 152.54 | 153.17 | 150.03 | 151.58 | 64,988 | -1.31(-0.85%) |
Mar 16, 2018 | 152.06 | 153.61 | 152.01 | 152.88 | 143,108 | +0.44(+0.29%) |
Mar 15, 2018 | 154.09 | 154.09 | 150.47 | 152.45 | 60,542 | -1.74(-1.13%) |
Mar 14, 2018 | 155.83 | 155.98 | 153.92 | 154.19 | 35,053 | -1.21(-0.78%) |
Mar 13, 2018 | 157.48 | 158.76 | 155.40 | 155.40 | 38,501 | -1.35(-0.86%) |
Mar 12, 2018 | 156.99 | 157.67 | 153.60 | 156.75 | 60,773 | -0.48(-0.31%) |
Mar 09, 2018 | 153.56 | 157.77 | 151.51 | 157.24 | 28,401 | +4.64(+3.04%) |
Mar 08, 2018 | 154.19 | 154.19 | 151.92 | 152.59 | 25,950 | -1.32(-0.86%) |
Mar 07, 2018 | 154.15 | 153.91 | 30,587 | +2.42(+1.60%) | ||
Mar 06, 2018 | 150.96 | 153.19 | 149.70 | 151.49 | 48,214 | +0.87(+0.58%) |
Mar 05, 2018 | 148.21 | 151.35 | 147.34 | 150.62 | 31,785 | +1.11(+0.74%) |
Mar 02, 2018 | 147.38 | 150.28 | 146.46 | 149.51 | 25,659 | +1.50(+1.01%) |