Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.15 | 138.63 | 134.16 | 134.51 | 1,859,469 | -3.77(-2.73%) |
May 30, 2018 | 135.82 | 138.91 | 134.66 | 138.28 | 1,463,413 | +3.87(+2.88%) |
May 29, 2018 | 135.20 | 137.13 | 133.07 | 134.41 | 1,775,560 | -2.31(-1.69%) |
May 25, 2018 | 136.73 | 136.73 | 136.73 | 0 | -2.62(-1.88%) | |
May 24, 2018 | 137.91 | 141.78 | 136.74 | 139.34 | 1,575,516 | -1.38(-0.98%) |
May 23, 2018 | 142.86 | 143.13 | 138.79 | 140.72 | 2,467,263 | -3.71(-2.57%) |
May 22, 2018 | 150.86 | 151.55 | 143.87 | 144.44 | 1,634,572 | -6.33(-4.20%) |
May 21, 2018 | 151.50 | 151.89 | 149.69 | 150.76 | 1,220,374 | +0.40(+0.27%) |
May 18, 2018 | 151.49 | 151.57 | 149.96 | 150.36 | 1,791,882 | -1.40(-0.92%) |
May 17, 2018 | 147.11 | 152.17 | 146.56 | 151.76 | 1,675,005 | +5.48(+3.74%) |
May 16, 2018 | 146.39 | 147.56 | 145.10 | 146.29 | 1,774,781 | -0.31(-0.21%) |
May 15, 2018 | 147.54 | 147.62 | 145.29 | 146.60 | 3,194,104 | -0.88(-0.60%) |
May 14, 2018 | 149.96 | 150.83 | 147.33 | 147.48 | 2,131,323 | -2.11(-1.41%) |
May 11, 2018 | 153.33 | 153.72 | 149.36 | 149.59 | 1,456,578 | -3.24(-2.12%) |
May 10, 2018 | 157.44 | 157.93 | 152.19 | 152.83 | 2,231,257 | -3.39(-2.17%) |
May 09, 2018 | 157.80 | 159.23 | 155.53 | 156.22 | 1,632,605 | +1.13(+0.73%) |
May 08, 2018 | 151.37 | 155.25 | 148.74 | 155.09 | 1,834,484 | +2.99(+1.96%) |
May 07, 2018 | 150.86 | 154.54 | 150.77 | 152.11 | 1,385,910 | +2.47(+1.65%) |
May 04, 2018 | 149.16 | 151.69 | 148.29 | 149.64 | 1,696,858 | +0.74(+0.49%) |
May 03, 2018 | 153.13 | 153.13 | 146.29 | 148.90 | 2,564,858 | -5.55(-3.59%) |
May 02, 2018 | 157.03 | 159.79 | 153.44 | 154.45 | 2,608,707 | +0.62(+0.40%) |
May 01, 2018 | 153.03 | 154.23 | 151.56 | 153.83 | 1,689,363 | -0.18(-0.11%) |
Apr 30, 2018 | 151.47 | 156.93 | 150.87 | 154.01 | 1,678,551 | +2.57(+1.69%) |
Apr 27, 2018 | 150.69 | 152.72 | 150.09 | 151.44 | 1,379,399 | -0.52(-0.34%) |
Apr 26, 2018 | 151.74 | 152.69 | 150.72 | 151.96 | 1,269,640 | +0.51(+0.34%) |
Apr 25, 2018 | 149.13 | 151.62 | 148.17 | 151.45 | 1,435,193 | +2.83(+1.90%) |
Apr 24, 2018 | 154.19 | 154.91 | 147.60 | 148.62 | 1,755,095 | -5.34(-3.47%) |
Apr 23, 2018 | 152.54 | 155.14 | 151.29 | 153.96 | 807,141 | +0.78(+0.51%) |
Apr 20, 2018 | 153.37 | 154.59 | 151.69 | 153.18 | 2,107,525 | -1.07(-0.69%) |
Apr 19, 2018 | 154.08 | 157.19 | 152.85 | 154.24 | 2,695,689 | +0.61(+0.40%) |
Apr 18, 2018 | 151.99 | 154.47 | 151.59 | 153.63 | 2,564,225 | +3.29(+2.19%) |
Apr 17, 2018 | 150.89 | 151.66 | 149.85 | 150.34 | 2,439,189 | +0.10(+0.07%) |
Apr 16, 2018 | 147.93 | 150.83 | 146.74 | 150.25 | 3,948,707 | +2.30(+1.56%) |
Apr 13, 2018 | 144.57 | 148.39 | 143.77 | 147.94 | 2,919,543 | +4.60(+3.21%) |
Apr 12, 2018 | 143.76 | 146.41 | 141.66 | 143.34 | 2,326,230 | -0.44(-0.31%) |
Apr 11, 2018 | 136.62 | 144.17 | 136.62 | 143.78 | 3,498,844 | +6.20(+4.51%) |
Apr 10, 2018 | 132.56 | 138.86 | 132.43 | 137.58 | 3,101,668 | +6.92(+5.29%) |
Apr 09, 2018 | 131.41 | 132.64 | 130.05 | 130.66 | 2,295,766 | -0.24(-0.19%) |
Apr 06, 2018 | 135.12 | 135.45 | 128.67 | 130.91 | 3,087,173 | -5.90(-4.31%) |
Apr 05, 2018 | 139.36 | 140.92 | 135.82 | 136.81 | 3,900,244 | -1.50(-1.08%) |
Apr 04, 2018 | 135.66 | 138.72 | 134.69 | 138.30 | 2,406,182 | -0.40(-0.29%) |
Apr 03, 2018 | 137.35 | 138.77 | 133.40 | 138.71 | 3,349,658 | +1.15(+0.83%) |
Apr 02, 2018 | 146.58 | 146.88 | 134.74 | 137.56 | 3,209,835 | -9.71(-6.59%) |
Mar 29, 2018 | 147.27 | 147.27 | 147.27 | 0 | +6.94(+4.94%) | |
Mar 28, 2018 | 144.37 | 147.40 | 138.48 | 140.33 | 12,314,241 | -13.47(-8.76%) |
Mar 27, 2018 | 154.21 | 155.24 | 153.09 | 153.80 | 2,138,041 | -0.22(-0.14%) |
Mar 26, 2018 | 152.08 | 154.10 | 150.89 | 154.02 | 1,255,304 | +3.62(+2.40%) |
Mar 23, 2018 | 150.65 | 153.46 | 149.68 | 150.40 | 1,210,813 | +0.50(+0.33%) |
Mar 22, 2018 | 148.82 | 150.82 | 148.82 | 149.90 | 1,663,893 | -0.14(-0.09%) |
Mar 21, 2018 | 146.70 | 151.84 | 146.38 | 150.04 | 1,475,487 | +4.43(+3.04%) |
Mar 20, 2018 | 144.56 | 146.65 | 143.72 | 145.61 | 908,039 | +2.25(+1.57%) |
Mar 19, 2018 | 144.09 | 145.06 | 141.99 | 143.36 | 860,992 | -2.11(-1.45%) |
Mar 16, 2018 | 145.52 | 147.27 | 144.70 | 145.47 | 1,582,467 | +0.22(+0.15%) |
Mar 15, 2018 | 147.44 | 148.51 | 144.38 | 145.24 | 923,057 | -1.91(-1.30%) |
Mar 14, 2018 | 147.96 | 148.81 | 146.56 | 147.15 | 746,623 | -0.28(-0.19%) |
Mar 13, 2018 | 151.25 | 151.25 | 146.53 | 147.43 | 1,027,137 | -2.92(-1.94%) |
Mar 12, 2018 | 150.77 | 151.30 | 148.30 | 150.35 | 945,298 | +0.19(+0.12%) |
Mar 09, 2018 | 148.21 | 150.64 | 147.90 | 150.17 | 1,257,755 | +3.48(+2.37%) |
Mar 08, 2018 | 149.86 | 150.56 | 146.02 | 146.69 | 1,267,183 | -2.75(-1.84%) |
Mar 07, 2018 | 149.73 | 146.97 | 149.44 | 1,062,455 | +1.17(+0.79%) | |
Mar 06, 2018 | 150.48 | 150.57 | 147.70 | 148.28 | 1,035,237 | -1.56(-1.04%) |
Mar 05, 2018 | 147.13 | 150.59 | 146.69 | 149.83 | 747,534 | +2.33(+1.58%) |
Mar 02, 2018 | 146.45 | 147.99 | 144.74 | 147.50 | 1,312,628 | +0.23(+0.15%) |