Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 141.89 | 142.37 | 141.27 | 141.50 | 588,263 | -0.66(-0.46%) |
May 30, 2018 | 141.28 | 142.37 | 141.12 | 142.16 | 1,513,224 | +1.59(+1.13%) |
May 29, 2018 | 140.81 | 141.40 | 139.91 | 140.57 | 746,671 | -1.07(-0.75%) |
May 25, 2018 | 141.64 | 141.64 | 141.64 | 0 | -0.21(-0.15%) | |
May 24, 2018 | 141.72 | 142.00 | 140.76 | 141.85 | 565,245 | -0.08(-0.05%) |
May 23, 2018 | 140.32 | 141.92 | 140.31 | 141.92 | 723,137 | +0.91(+0.64%) |
May 22, 2018 | 142.16 | 142.30 | 140.83 | 141.02 | 466,092 | -0.68(-0.48%) |
May 21, 2018 | 141.65 | 142.09 | 141.26 | 141.70 | 486,703 | +0.93(+0.66%) |
May 18, 2018 | 140.62 | 141.09 | 140.22 | 140.76 | 424,201 | -0.12(-0.09%) |
May 17, 2018 | 140.92 | 141.54 | 140.34 | 140.89 | 477,800 | -0.08(-0.05%) |
May 16, 2018 | 140.33 | 141.32 | 140.33 | 140.96 | 978,601 | +0.67(+0.48%) |
May 15, 2018 | 140.83 | 140.83 | 139.82 | 140.29 | 1,788,105 | -1.32(-0.93%) |
May 14, 2018 | 142.08 | 142.44 | 141.41 | 141.61 | 890,862 | -0.09(-0.07%) |
May 11, 2018 | 141.59 | 142.02 | 141.23 | 141.71 | 500,305 | +0.16(+0.11%) |
May 10, 2018 | 140.64 | 141.76 | 140.54 | 141.54 | 1,356,039 | +1.29(+0.92%) |
May 09, 2018 | 139.20 | 140.40 | 138.92 | 140.26 | 561,929 | +1.44(+1.04%) |
May 08, 2018 | 138.46 | 138.92 | 137.93 | 138.82 | 646,631 | +0.08(+0.05%) |
May 07, 2018 | 138.51 | 139.24 | 138.28 | 138.74 | 528,813 | +0.79(+0.57%) |
May 04, 2018 | 135.40 | 138.31 | 135.13 | 137.95 | 502,264 | +2.03(+1.49%) |
May 03, 2018 | 135.49 | 136.25 | 134.03 | 135.92 | 701,887 | -0.03(-0.02%) |
May 02, 2018 | 136.55 | 137.24 | 135.76 | 135.95 | 564,884 | -0.51(-0.37%) |
May 01, 2018 | 135.46 | 136.52 | 134.84 | 136.46 | 636,493 | +0.90(+0.66%) |
Apr 30, 2018 | 136.51 | 137.15 | 135.55 | 135.56 | 514,218 | -0.57(-0.42%) |
Apr 27, 2018 | 136.73 | 137.15 | 135.60 | 136.13 | 453,033 | +0.00(+0.00%) |
Apr 26, 2018 | 134.95 | 136.57 | 134.78 | 136.13 | 592,319 | +2.31(+1.73%) |
Apr 25, 2018 | 133.54 | 134.14 | 132.41 | 133.82 | 655,107 | +0.28(+0.21%) |
Apr 24, 2018 | 136.50 | 136.50 | 132.58 | 133.54 | 1,211,168 | -2.57(-1.89%) |
Apr 23, 2018 | 136.82 | 137.10 | 135.46 | 136.11 | 1,028,818 | -0.26(-0.19%) |
Apr 20, 2018 | 137.81 | 137.88 | 135.92 | 136.37 | 551,288 | -1.54(-1.12%) |
Apr 19, 2018 | 138.66 | 138.79 | 137.37 | 137.91 | 641,648 | -1.30(-0.94%) |
Apr 18, 2018 | 139.21 | 139.66 | 138.66 | 139.22 | 503,871 | +0.28(+0.21%) |
Apr 17, 2018 | 137.83 | 139.30 | 137.47 | 138.93 | 645,069 | +2.18(+1.60%) |
Apr 16, 2018 | 136.79 | 137.18 | 136.17 | 136.75 | 503,429 | +0.98(+0.72%) |
Apr 13, 2018 | 136.85 | 136.93 | 135.23 | 135.77 | 678,126 | -0.31(-0.22%) |
Apr 12, 2018 | 135.94 | 136.62 | 135.72 | 136.07 | 690,113 | +0.93(+0.69%) |
Apr 11, 2018 | 134.84 | 136.22 | 134.84 | 135.14 | 627,274 | -0.53(-0.39%) |
Apr 10, 2018 | 135.11 | 136.08 | 134.46 | 135.67 | 629,496 | +2.39(+1.79%) |
Apr 09, 2018 | 133.73 | 135.36 | 133.19 | 133.28 | 689,391 | +0.45(+0.34%) |
Apr 06, 2018 | 134.76 | 135.68 | 132.02 | 132.83 | 931,706 | -3.13(-2.30%) |
Apr 05, 2018 | 136.06 | 136.55 | 135.21 | 135.96 | 646,737 | +1.01(+0.75%) |
Apr 04, 2018 | 131.03 | 135.23 | 131.01 | 134.95 | 1,184,179 | +1.58(+1.19%) |
Apr 03, 2018 | 132.77 | 133.72 | 131.30 | 133.37 | 893,616 | +1.50(+1.13%) |
Apr 02, 2018 | 134.59 | 134.88 | 130.55 | 131.87 | 1,299,373 | -3.32(-2.45%) |
Mar 29, 2018 | 135.19 | 135.19 | 135.19 | 0 | +2.17(+1.63%) | |
Mar 28, 2018 | 133.62 | 134.47 | 132.21 | 133.01 | 3,518,217 | -0.74(-0.56%) |
Mar 27, 2018 | 137.51 | 137.59 | 132.87 | 133.76 | 1,179,568 | -3.28(-2.39%) |
Mar 26, 2018 | 135.48 | 137.16 | 133.61 | 137.04 | 1,436,752 | +3.64(+2.73%) |
Mar 23, 2018 | 136.52 | 137.01 | 133.29 | 133.40 | 1,081,462 | -2.92(-2.14%) |
Mar 22, 2018 | 138.33 | 138.89 | 136.19 | 136.31 | 912,607 | -3.54(-2.53%) |
Mar 21, 2018 | 140.25 | 141.25 | 139.53 | 139.85 | 475,927 | -0.43(-0.31%) |
Mar 20, 2018 | 139.91 | 140.53 | 139.56 | 140.28 | 655,305 | +0.62(+0.44%) |
Mar 19, 2018 | 141.17 | 141.17 | 138.64 | 139.66 | 668,478 | -2.24(-1.58%) |
Mar 16, 2018 | 142.22 | 142.53 | 141.90 | 141.90 | 501,416 | -0.09(-0.07%) |
Mar 15, 2018 | 142.51 | 142.83 | 141.61 | 142.00 | 684,319 | -0.22(-0.15%) |
Mar 14, 2018 | 143.20 | 143.30 | 141.86 | 142.22 | 707,902 | -0.41(-0.29%) |
Mar 13, 2018 | 144.37 | 144.62 | 142.27 | 142.62 | 1,473,347 | -1.01(-0.70%) |
Mar 12, 2018 | 143.70 | 144.10 | 143.34 | 143.63 | 1,156,121 | +0.21(+0.15%) |
Mar 09, 2018 | 141.81 | 143.45 | 141.64 | 143.42 | 605,891 | +2.49(+1.77%) |
Mar 08, 2018 | 140.49 | 140.99 | 140.13 | 140.93 | 676,306 | +0.87(+0.62%) |
Mar 07, 2018 | 140.26 | 140.07 | 1,156,480 | +0.24(+0.17%) | ||
Mar 06, 2018 | 139.86 | 139.94 | 138.95 | 139.83 | 732,247 | +0.60(+0.43%) |
Mar 05, 2018 | 136.98 | 139.53 | 136.85 | 139.23 | 778,441 | +1.54(+1.12%) |
Mar 02, 2018 | 135.55 | 137.94 | 135.09 | 137.69 | 717,562 | +0.89(+0.65%) |