Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.98 | 132.88 | 130.98 | 132.31 | 214 | -0.57(-0.43%) |
May 30, 2018 | 130.03 | 132.88 | 128.04 | 132.88 | 3,002 | +1.52(+1.16%) |
May 29, 2018 | 134.02 | 134.59 | 130.03 | 131.36 | 4,073 | -1.33(-1.00%) |
May 25, 2018 | 132.69 | 132.69 | 132.69 | 0 | +1.71(+1.30%) | |
May 24, 2018 | 137.63 | 139.53 | 130.22 | 130.98 | 4,003 | -4.37(-3.23%) |
May 23, 2018 | 144.27 | 144.27 | 135.35 | 135.35 | 2,800 | -7.78(-5.44%) |
May 22, 2018 | 139.15 | 144.08 | 139.15 | 143.13 | 2,491 | +6.07(+4.43%) |
May 21, 2018 | 132.88 | 141.61 | 132.12 | 137.06 | 2,135 | +5.69(+4.34%) |
May 18, 2018 | 132.88 | 136.87 | 131.36 | 131.36 | 803 | -1.52(-1.14%) |
May 17, 2018 | 131.93 | 134.01 | 131.93 | 132.88 | 263 | +0.00(+0.00%) |
May 16, 2018 | 132.88 | 145.79 | 130.98 | 132.88 | 4,743 | -5.88(-4.24%) |
May 15, 2018 | 132.31 | 139.72 | 132.31 | 138.77 | 2,060 | +7.78(+5.94%) |
May 14, 2018 | 131.93 | 132.50 | 130.03 | 130.98 | 1,154 | +0.38(+0.29%) |
May 11, 2018 | 130.03 | 130.79 | 128.89 | 130.60 | 132 | +1.52(+1.18%) |
May 10, 2018 | 128.90 | 129.84 | 127.95 | 129.09 | 2,458 | +0.00(+0.00%) |
May 09, 2018 | 130.98 | 132.41 | 129.09 | 129.09 | 1,701 | -0.76(-0.58%) |
May 08, 2018 | 129.28 | 132.50 | 128.71 | 129.84 | 914 | +0.57(+0.44%) |
May 07, 2018 | 129.09 | 132.50 | 129.09 | 129.28 | 548 | +0.19(+0.15%) |
May 04, 2018 | 129.09 | 129.84 | 127.85 | 129.09 | 2,486 | -0.19(-0.15%) |
May 03, 2018 | 129.09 | 130.89 | 127.95 | 129.28 | 1,689 | +0.19(+0.15%) |
May 02, 2018 | 128.71 | 131.36 | 127.76 | 129.09 | 514 | -0.95(-0.73%) |
May 01, 2018 | 128.80 | 130.79 | 127.76 | 130.03 | 284 | +0.95(+0.74%) |
Apr 30, 2018 | 129.65 | 131.17 | 128.14 | 129.09 | 1,098 | -1.90(-1.45%) |
Apr 27, 2018 | 129.65 | 131.36 | 129.65 | 130.98 | 261 | -0.57(-0.43%) |
Apr 26, 2018 | 130.60 | 133.83 | 129.09 | 131.55 | 1,996 | +2.28(+1.76%) |
Apr 25, 2018 | 131.93 | 132.50 | 128.32 | 129.28 | 573 | -0.76(-0.58%) |
Apr 24, 2018 | 127.38 | 132.31 | 125.67 | 130.03 | 1,265 | +5.13(+4.10%) |
Apr 23, 2018 | 130.22 | 130.22 | 124.72 | 124.91 | 465 | -3.42(-2.66%) |
Apr 20, 2018 | 137.25 | 137.25 | 127.57 | 128.32 | 338 | -10.25(-7.40%) |
Apr 19, 2018 | 126.62 | 138.58 | 123.58 | 138.58 | 777 | +14.05(+11.28%) |
Apr 18, 2018 | 125.67 | 125.67 | 123.58 | 124.53 | 463 | +0.19(+0.15%) |
Apr 17, 2018 | 123.58 | 126.24 | 123.39 | 124.34 | 2,893 | -0.95(-0.76%) |
Apr 16, 2018 | 124.72 | 127.76 | 123.58 | 125.29 | 1,579 | +0.38(+0.30%) |
Apr 13, 2018 | 127.57 | 127.57 | 123.58 | 124.91 | 122 | -2.09(-1.64%) |
Apr 12, 2018 | 126.81 | 128.32 | 124.34 | 127.00 | 612 | +0.00(+0.00%) |
Apr 11, 2018 | 127.19 | 128.14 | 123.39 | 127.00 | 3,851 | +1.33(+1.06%) |
Apr 10, 2018 | 126.81 | 129.65 | 123.39 | 125.67 | 4,136 | -1.71(-1.34%) |
Apr 09, 2018 | 130.60 | 135.16 | 127.38 | 127.38 | 6,314 | -3.42(-2.61%) |
Apr 06, 2018 | 130.52 | 130.79 | 128.14 | 130.79 | 710 | -1.61(-1.22%) |
Apr 05, 2018 | 130.79 | 133.45 | 129.28 | 132.41 | 228 | -0.09(-0.07%) |
Apr 04, 2018 | 130.22 | 133.07 | 128.14 | 132.50 | 246 | -1.14(-0.85%) |
Apr 03, 2018 | 131.93 | 135.35 | 128.51 | 133.64 | 2,305 | +2.66(+2.03%) |
Apr 02, 2018 | 125.86 | 137.06 | 125.86 | 130.98 | 4,905 | +5.12(+4.07%) |
Mar 29, 2018 | 125.86 | 125.86 | 125.86 | 0 | -0.95(-0.75%) | |
Mar 28, 2018 | 132.88 | 132.88 | 126.81 | 126.81 | 1,521 | -8.35(-6.18%) |
Mar 27, 2018 | 126.24 | 136.87 | 126.24 | 135.16 | 3,830 | +9.87(+7.88%) |
Mar 26, 2018 | 121.49 | 127.57 | 116.75 | 125.29 | 7,652 | +3.61(+2.96%) |
Mar 23, 2018 | 117.31 | 128.51 | 107.63 | 121.68 | 33,473 | +4.37(+3.72%) |
Mar 22, 2018 | 124.91 | 124.91 | 115.80 | 117.31 | 4,910 | -7.59(-6.08%) |
Mar 21, 2018 | 130.60 | 132.52 | 124.72 | 124.91 | 876 | -5.89(-4.50%) |
Mar 20, 2018 | 132.12 | 132.88 | 128.32 | 130.79 | 584 | -1.33(-1.01%) |
Mar 19, 2018 | 139.15 | 139.15 | 129.46 | 132.12 | 6,077 | -4.75(-3.47%) |
Mar 16, 2018 | 137.44 | 139.91 | 136.87 | 136.87 | 606 | +0.00(+0.00%) |
Mar 15, 2018 | 137.63 | 139.53 | 136.68 | 136.87 | 2,072 | -0.76(-0.55%) |
Mar 14, 2018 | 136.87 | 138.77 | 136.87 | 137.63 | 1,016 | +0.38(+0.28%) |
Mar 13, 2018 | 138.58 | 139.70 | 136.68 | 137.25 | 615 | -1.33(-0.96%) |
Mar 12, 2018 | 143.33 | 143.33 | 138.58 | 138.58 | 2,227 | -3.23(-2.28%) |
Mar 09, 2018 | 142.94 | 144.08 | 141.42 | 141.80 | 780 | -0.95(-0.67%) |
Mar 08, 2018 | 143.70 | 145.01 | 142.37 | 142.75 | 276 | -1.14(-0.79%) |
Mar 07, 2018 | 143.70 | 143.89 | 625 | -2.47(-1.69%) | ||
Mar 06, 2018 | 148.83 | 150.44 | 145.79 | 146.36 | 317 | +0.76(+0.52%) |
Mar 05, 2018 | 143.34 | 147.39 | 143.32 | 145.60 | 313 | +2.28(+1.59%) |
Mar 02, 2018 | 145.22 | 146.93 | 142.18 | 143.32 | 468 | -5.69(-3.82%) |
Mar 01, 2018 | 148.64 | 149.02 | 142.18 | 149.02 | 1,374 | -0.95(-0.63%) |
Feb 28, 2018 | 151.86 | 151.86 | 149.97 | 149.97 | 236 | -1.90(-1.25%) |
Feb 27, 2018 | 155.08 | 155.08 | 151.86 | 151.86 | 151 | -4.18(-2.68%) |
Feb 26, 2018 | 153.76 | 159.46 | 145.03 | 156.04 | 2,607 | +6.07(+4.05%) |
Feb 23, 2018 | 147.62 | 155.85 | 147.62 | 149.97 | 1,254 | -1.14(-0.75%) |
Feb 22, 2018 | 161.55 | 161.55 | 148.26 | 151.10 | 1,091 | -10.25(-6.35%) |
Feb 21, 2018 | 150.91 | 162.31 | 149.21 | 161.36 | 1,847 | +12.15(+8.14%) |
Feb 20, 2018 | 151.86 | 153.57 | 142.37 | 149.21 | 5,100 | -0.76(-0.51%) |
Feb 16, 2018 | 149.97 | 149.97 | 149.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 145.03 | 154.83 | 145.03 | 149.97 | 1,300 | +6.07(+4.22%) |
Feb 14, 2018 | 144.46 | 144.65 | 139.91 | 143.89 | 222 | -0.76(-0.52%) |
Feb 13, 2018 | 144.08 | 148.05 | 143.22 | 144.65 | 176 | -2.47(-1.68%) |
Feb 12, 2018 | 147.31 | 150.16 | 141.33 | 147.12 | 2,300 | +2.85(+1.97%) |
Feb 09, 2018 | 143.32 | 151.49 | 139.72 | 144.27 | 3,122 | -0.57(-0.39%) |
Feb 08, 2018 | 151.86 | 152.05 | 143.70 | 144.84 | 1,187 | -7.02(-4.62%) |
Feb 07, 2018 | 156.04 | 156.04 | 151.86 | 151.86 | 267 | -5.13(-3.27%) |
Feb 06, 2018 | 154.71 | 158.51 | 154.71 | 156.99 | 4,542 | +1.52(+0.98%) |
Feb 05, 2018 | 158.98 | 155.66 | 155.47 | 3,831 | -0.19(-0.12%) | |
Feb 02, 2018 | 154.71 | 161.36 | 153.76 | 155.66 | 3,702 | +0.95(+0.61%) |
Feb 01, 2018 | 159.84 | 160.73 | 153.95 | 154.71 | 1,652 | -6.07(-3.78%) |
Jan 31, 2018 | 161.17 | 162.31 | 160.03 | 160.79 | 2,722 | +6.45(+4.18%) |
Jan 30, 2018 | 157.94 | 153.43 | 154.33 | 1,570 | -3.61(-2.29%) | |
Jan 29, 2018 | 157.58 | 159.93 | 156.50 | 157.94 | 1,996 | +1.08(+0.69%) |
Jan 26, 2018 | 161.55 | 161.55 | 153.61 | 156.86 | 4,449 | -1.44(-0.91%) |
Jan 25, 2018 | 159.03 | 160.83 | 159.03 | 158.30 | 2,104 | -0.54(-0.34%) |
Jan 24, 2018 | 158.84 | 159.41 | 157.22 | 158.84 | 681 | +0.00(+0.00%) |
Jan 23, 2018 | 160.47 | 163.00 | 157.58 | 158.84 | 7,334 | -2.71(-1.68%) |
Jan 22, 2018 | 161.73 | 163.54 | 159.21 | 161.55 | 2,263 | +0.90(+0.56%) |
Jan 19, 2018 | 159.03 | 162.46 | 157.58 | 160.65 | 5,696 | +0.90(+0.57%) |
Jan 18, 2018 | 157.76 | 161.37 | 154.69 | 159.75 | 7,890 | +5.05(+3.27%) |
Jan 17, 2018 | 152.89 | 163.72 | 152.89 | 154.69 | 10,339 | +2.53(+1.66%) |
Jan 16, 2018 | 177.80 | 182.49 | 152.17 | 152.17 | 25,288 | -27.44(-15.28%) |
Jan 12, 2018 | 179.60 | 179.60 | 179.60 | 0 | +0.90(+0.51%) | |
Jan 11, 2018 | 177.98 | 180.51 | 169.50 | 178.70 | 2,043 | +4.33(+2.48%) |
Jan 10, 2018 | 177.80 | 177.98 | 173.28 | 174.37 | 1,372 | -3.43(-1.93%) |
Jan 09, 2018 | 182.31 | 182.31 | 173.83 | 177.80 | 1,427 | -3.61(-1.99%) |
Jan 08, 2018 | 180.14 | 183.21 | 178.70 | 181.41 | 4,030 | +0.90(+0.50%) |
Jan 05, 2018 | 175.99 | 183.21 | 175.63 | 180.51 | 6,207 | +4.51(+2.56%) |
Jan 04, 2018 | 172.74 | 176.53 | 172.38 | 175.99 | 3,347 | +3.61(+2.09%) |
Jan 03, 2018 | 171.48 | 174.55 | 171.48 | 172.38 | 346 | +2.53(+1.49%) |
Jan 02, 2018 | 162.46 | 170.40 | 162.46 | 169.86 | 724 | +7.40(+4.56%) |
Dec 29, 2017 | 162.46 | 162.46 | 162.46 | 0 | -5.78(-3.43%) | |
Dec 28, 2017 | 169.50 | 170.58 | 166.06 | 168.23 | 344 | +2.89(+1.75%) |
Dec 27, 2017 | 167.80 | 170.04 | 164.62 | 165.34 | 860 | -5.24(-3.07%) |
Dec 26, 2017 | 172.92 | 175.36 | 169.86 | 170.58 | 1,052 | -5.78(-3.28%) |
Dec 22, 2017 | 182.31 | 182.31 | 174.91 | 176.35 | 2,893 | -5.96(-3.27%) |
Dec 21, 2017 | 164.08 | 182.31 | 164.08 | 182.31 | 3,796 | +18.77(+11.48%) |
Dec 20, 2017 | 162.46 | 165.88 | 161.55 | 163.54 | 1,414 | +0.54(+0.33%) |
Dec 19, 2017 | 164.08 | 166.97 | 161.17 | 163.00 | 1,012 | -1.26(-0.77%) |
Dec 18, 2017 | 163.36 | 167.15 | 160.47 | 164.26 | 1,388 | +2.71(+1.68%) |
Dec 15, 2017 | 155.24 | 170.40 | 152.08 | 161.55 | 15,694 | +12.45(+8.35%) |
Dec 14, 2017 | 160.83 | 164.98 | 135.02 | 149.10 | 14,776 | -12.09(-7.50%) |
Dec 13, 2017 | 163.18 | 166.61 | 150.72 | 161.19 | 7,796 | -1.44(-0.89%) |
Dec 12, 2017 | 180.69 | 180.69 | 162.63 | 162.63 | 7,718 | -18.41(-10.17%) |
Dec 11, 2017 | 180.51 | 182.22 | 180.14 | 181.05 | 226 | +0.54(+0.30%) |
Dec 08, 2017 | 181.95 | 188.63 | 179.60 | 180.51 | 12,183 | +0.00(+0.00%) |
Dec 07, 2017 | 179.24 | 180.87 | 176.99 | 180.51 | 2,721 | +0.00(+0.00%) |
Dec 06, 2017 | 176.53 | 182.58 | 175.99 | 180.51 | 8,316 | +3.97(+2.25%) |
Dec 05, 2017 | 181.23 | 181.23 | 175.09 | 176.53 | 5,945 | -4.15(-2.30%) |
Dec 04, 2017 | 180.51 | 180.56 | 179.06 | 180.69 | 1,881 | -0.90(-0.50%) |
Dec 01, 2017 | 176.53 | 181.59 | 172.02 | 181.59 | 4,288 | +5.60(+3.18%) |
Nov 30, 2017 | 173.83 | 175.99 | 167.42 | 175.99 | 8,184 | +7.22(+4.28%) |
Nov 29, 2017 | 165.88 | 170.58 | 164.26 | 168.77 | 7,069 | -0.18(-0.11%) |
Nov 28, 2017 | 165.34 | 169.50 | 158.66 | 168.95 | 11,073 | +3.61(+2.18%) |
Nov 27, 2017 | 172.74 | 175.09 | 162.63 | 165.34 | 21,911 | -7.22(-4.18%) |
Nov 24, 2017 | 173.10 | 178.52 | 172.56 | 172.56 | 7,471 | -2.89(-1.65%) |
Nov 22, 2017 | 179.78 | 179.96 | 174.55 | 175.45 | 1,588 | -4.69(-2.61%) |
Nov 21, 2017 | 180.69 | 180.69 | 176.17 | 180.14 | 7,407 | +1.08(+0.60%) |
Nov 20, 2017 | 180.32 | 180.87 | 177.98 | 179.06 | 3,151 | -0.54(-0.30%) |
Nov 17, 2017 | 175.09 | 181.59 | 175.09 | 179.60 | 34,593 | +3.07(+1.74%) |
Nov 16, 2017 | 179.60 | 181.41 | 173.47 | 176.53 | 23,871 | -0.72(-0.41%) |
Nov 15, 2017 | 178.88 | 180.32 | 176.90 | 177.26 | 3,372 | -2.17(-1.21%) |
Nov 14, 2017 | 181.77 | 182.49 | 178.70 | 179.42 | 8,683 | -1.62(-0.90%) |
Nov 13, 2017 | 180.51 | 181.59 | 177.80 | 181.05 | 17,117 | +0.54(+0.30%) |
Nov 10, 2017 | 179.78 | 181.95 | 177.44 | 180.51 | 27,181 | +0.00(+0.00%) |
Nov 09, 2017 | 170.22 | 183.03 | 170.22 | 180.51 | 59,367 | +9.03(+5.26%) |