Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 151.71 | 151.99 | 150.10 | 150.50 | 30,902,274 | -1.21(-0.80%) |
May 30, 2018 | 150.12 | 151.99 | 150.12 | 151.71 | 27,219,204 | +2.37(+1.58%) |
May 29, 2018 | 148.75 | 150.00 | 148.04 | 149.34 | 22,685,854 | -0.20(-0.14%) |
May 25, 2018 | 149.54 | 149.54 | 149.54 | 0 | -0.27(-0.18%) | |
May 24, 2018 | 149.71 | 150.11 | 148.51 | 149.81 | 13,824,583 | +0.06(+0.04%) |
May 23, 2018 | 149.16 | 150.04 | 148.98 | 149.76 | 15,395,469 | +0.19(+0.13%) |
May 22, 2018 | 150.95 | 151.01 | 149.44 | 149.56 | 14,288,429 | -1.09(-0.72%) |
May 21, 2018 | 150.13 | 150.93 | 150.12 | 150.65 | 16,941,192 | +0.99(+0.66%) |
May 18, 2018 | 149.74 | 150.08 | 149.37 | 149.66 | 19,013,592 | +0.19(+0.13%) |
May 17, 2018 | 148.86 | 149.78 | 148.63 | 149.47 | 20,154,232 | +0.68(+0.46%) |
May 16, 2018 | 147.46 | 149.16 | 147.44 | 148.79 | 22,711,576 | +1.53(+1.04%) |
May 15, 2018 | 146.74 | 147.56 | 146.24 | 147.25 | 18,974,554 | +0.03(+0.02%) |
May 14, 2018 | 147.95 | 148.57 | 147.06 | 147.22 | 16,248,760 | -0.56(-0.38%) |
May 11, 2018 | 147.52 | 148.06 | 147.05 | 147.79 | 15,589,153 | +0.29(+0.19%) |
May 10, 2018 | 146.92 | 148.09 | 146.78 | 147.50 | 17,116,012 | +0.78(+0.54%) |
May 09, 2018 | 146.09 | 147.10 | 145.51 | 146.72 | 17,037,782 | +0.79(+0.54%) |
May 08, 2018 | 145.09 | 145.93 | 144.93 | 145.93 | 18,686,530 | +0.72(+0.50%) |
May 07, 2018 | 144.41 | 145.96 | 144.33 | 145.21 | 17,643,444 | +1.22(+0.85%) |
May 04, 2018 | 141.70 | 144.70 | 141.28 | 143.99 | 19,390,048 | +1.78(+1.25%) |
May 03, 2018 | 142.49 | 142.85 | 140.69 | 142.21 | 22,690,210 | -0.78(-0.54%) |
May 02, 2018 | 142.18 | 144.03 | 142.09 | 142.99 | 18,153,758 | +0.54(+0.38%) |
May 01, 2018 | 141.47 | 142.66 | 140.27 | 142.45 | 27,013,652 | +0.69(+0.49%) |
Apr 30, 2018 | 143.33 | 143.91 | 141.73 | 141.76 | 16,895,824 | -1.27(-0.89%) |
Apr 27, 2018 | 143.20 | 143.65 | 142.18 | 143.03 | 19,180,630 | -0.20(-0.14%) |
Apr 26, 2018 | 142.78 | 143.69 | 142.33 | 143.23 | 16,069,789 | +0.66(+0.46%) |
Apr 25, 2018 | 142.72 | 143.13 | 141.50 | 142.57 | 23,767,084 | -0.21(-0.15%) |
Apr 24, 2018 | 144.14 | 144.82 | 141.64 | 142.78 | 26,882,672 | -0.82(-0.57%) |
Apr 23, 2018 | 144.03 | 144.50 | 142.91 | 143.61 | 14,348,293 | -0.21(-0.15%) |
Apr 20, 2018 | 144.28 | 144.90 | 143.45 | 143.82 | 23,232,506 | -0.78(-0.54%) |
Apr 19, 2018 | 145.29 | 145.66 | 144.13 | 144.60 | 17,485,192 | -1.01(-0.69%) |
Apr 18, 2018 | 145.64 | 146.44 | 145.31 | 145.60 | 18,351,616 | +0.39(+0.27%) |
Apr 17, 2018 | 144.43 | 145.61 | 144.20 | 145.22 | 20,140,216 | +1.56(+1.09%) |
Apr 16, 2018 | 143.16 | 144.07 | 142.49 | 143.65 | 20,372,200 | +1.31(+0.92%) |
Apr 13, 2018 | 143.58 | 143.62 | 141.94 | 142.34 | 21,429,512 | -0.75(-0.52%) |
Apr 12, 2018 | 142.78 | 143.69 | 142.32 | 143.09 | 15,585,485 | +0.97(+0.68%) |
Apr 11, 2018 | 141.26 | 142.67 | 141.12 | 142.12 | 16,097,182 | +0.31(+0.22%) |
Apr 10, 2018 | 140.67 | 142.34 | 140.23 | 141.81 | 26,738,192 | +2.63(+1.89%) |
Apr 09, 2018 | 139.98 | 141.09 | 139.08 | 139.19 | 20,538,428 | +0.17(+0.12%) |
Apr 06, 2018 | 140.88 | 141.83 | 137.90 | 139.02 | 27,863,780 | -2.83(-1.99%) |
Apr 05, 2018 | 141.50 | 142.03 | 140.83 | 141.85 | 18,672,194 | +1.16(+0.83%) |
Apr 04, 2018 | 137.30 | 141.07 | 137.09 | 140.69 | 32,012,132 | +1.77(+1.27%) |
Apr 03, 2018 | 137.78 | 139.24 | 137.12 | 138.92 | 32,292,230 | +1.96(+1.43%) |
Apr 02, 2018 | 140.09 | 140.60 | 136.08 | 136.96 | 37,893,648 | -3.42(-2.44%) |
Mar 29, 2018 | 140.38 | 140.38 | 140.38 | 0 | +1.41(+1.01%) | |
Mar 28, 2018 | 139.37 | 139.94 | 138.12 | 138.98 | 28,667,970 | -0.05(-0.03%) |
Mar 27, 2018 | 142.07 | 142.11 | 138.42 | 139.02 | 35,490,712 | -2.75(-1.94%) |
Mar 26, 2018 | 140.62 | 141.81 | 139.09 | 141.77 | 30,747,824 | +3.03(+2.19%) |
Mar 23, 2018 | 141.98 | 142.51 | 138.69 | 138.74 | 38,659,252 | -3.05(-2.15%) |
Mar 22, 2018 | 143.92 | 144.81 | 141.75 | 141.79 | 32,175,062 | -3.18(-2.19%) |
Mar 21, 2018 | 144.20 | 145.99 | 144.09 | 144.97 | 24,079,430 | +0.84(+0.58%) |
Mar 20, 2018 | 144.52 | 144.84 | 143.69 | 144.12 | 12,374,703 | -0.04(-0.03%) |
Mar 19, 2018 | 144.98 | 145.02 | 142.47 | 144.16 | 27,814,342 | -1.40(-0.96%) |
Mar 16, 2018 | 144.81 | 146.00 | 144.60 | 145.56 | 39,026,352 | +0.81(+0.56%) |
Mar 15, 2018 | 145.84 | 145.88 | 144.25 | 144.75 | 15,361,167 | -0.73(-0.50%) |
Mar 14, 2018 | 146.87 | 147.03 | 145.21 | 145.48 | 19,615,364 | -0.69(-0.47%) |
Mar 13, 2018 | 147.59 | 147.87 | 145.88 | 146.17 | 19,243,832 | -0.68(-0.47%) |
Mar 12, 2018 | 146.90 | 147.27 | 146.20 | 146.86 | 16,595,567 | +0.26(+0.18%) |
Mar 09, 2018 | 145.11 | 146.67 | 144.71 | 146.60 | 27,022,422 | +2.31(+1.60%) |
Mar 08, 2018 | 144.73 | 145.26 | 143.44 | 144.29 | 25,338,996 | -0.30(-0.20%) |
Mar 07, 2018 | 144.76 | 144.59 | 24,570,542 | +1.26(+0.88%) | ||
Mar 06, 2018 | 142.46 | 143.34 | 140.95 | 143.32 | 18,688,544 | +1.53(+1.08%) |
Mar 05, 2018 | 140.05 | 142.30 | 139.72 | 141.79 | 21,246,326 | +1.25(+0.89%) |
Mar 02, 2018 | 137.18 | 140.91 | 136.89 | 140.54 | 34,518,848 | +2.21(+1.60%) |