Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 134.06 | 134.28 | 132.63 | 132.85 | 15,089 | -1.22(-0.91%) |
May 30, 2018 | 132.77 | 134.45 | 132.77 | 134.07 | 19,567 | +1.63(+1.23%) |
May 29, 2018 | 131.88 | 132.50 | 131.01 | 132.44 | 28,370 | -0.00(-0.00%) |
May 25, 2018 | 132.44 | 132.44 | 132.44 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 132.26 | 132.63 | 131.33 | 132.44 | 18,098 | +0.09(+0.07%) |
May 23, 2018 | 131.72 | 132.54 | 131.39 | 132.35 | 19,489 | +0.04(+0.03%) |
May 22, 2018 | 133.44 | 133.68 | 132.11 | 132.31 | 17,775 | -1.16(-0.87%) |
May 21, 2018 | 132.43 | 133.47 | 132.43 | 133.47 | 21,361 | +1.30(+0.99%) |
May 18, 2018 | 131.78 | 132.19 | 131.63 | 132.16 | 13,258 | +0.28(+0.21%) |
May 17, 2018 | 130.99 | 132.04 | 130.99 | 131.89 | 19,106 | +0.90(+0.68%) |
May 16, 2018 | 130.00 | 131.47 | 129.77 | 130.99 | 55,956 | +1.64(+1.27%) |
May 15, 2018 | 128.75 | 129.61 | 128.75 | 129.35 | 36,508 | +0.04(+0.03%) |
May 14, 2018 | 130.11 | 130.49 | 129.31 | 129.31 | 21,084 | -0.72(-0.55%) |
May 11, 2018 | 129.97 | 130.29 | 129.31 | 130.03 | 25,134 | +0.19(+0.14%) |
May 10, 2018 | 129.00 | 130.08 | 128.94 | 129.84 | 19,185 | +0.89(+0.69%) |
May 09, 2018 | 128.56 | 129.32 | 128.08 | 128.94 | 64,431 | +0.61(+0.48%) |
May 08, 2018 | 127.21 | 128.33 | 127.21 | 128.33 | 15,853 | +1.12(+0.88%) |
May 07, 2018 | 126.41 | 127.64 | 126.41 | 127.22 | 13,857 | +1.24(+0.98%) |
May 04, 2018 | 124.27 | 126.94 | 124.27 | 125.98 | 56,778 | +1.26(+1.01%) |
May 03, 2018 | 125.48 | 125.48 | 123.31 | 124.72 | 11,184 | -0.72(-0.57%) |
May 02, 2018 | 124.92 | 126.24 | 124.92 | 125.44 | 22,921 | +0.33(+0.27%) |
May 01, 2018 | 125.25 | 125.39 | 123.29 | 125.11 | 43,165 | +0.57(+0.46%) |
Apr 30, 2018 | 126.22 | 126.22 | 124.53 | 124.53 | 17,378 | -1.41(-1.12%) |
Apr 27, 2018 | 126.03 | 126.30 | 125.23 | 125.94 | 12,000 | -0.26(-0.21%) |
Apr 26, 2018 | 126.11 | 126.55 | 125.46 | 126.20 | 30,031 | +0.56(+0.45%) |
Apr 25, 2018 | 125.71 | 126.14 | 124.83 | 125.63 | 17,655 | -0.29(-0.23%) |
Apr 24, 2018 | 126.93 | 127.51 | 124.97 | 125.92 | 23,243 | -0.60(-0.48%) |
Apr 23, 2018 | 126.71 | 127.22 | 126.08 | 126.52 | 62,060 | +0.15(+0.12%) |
Apr 20, 2018 | 126.85 | 127.47 | 126.22 | 126.37 | 28,418 | -0.81(-0.64%) |
Apr 19, 2018 | 128.02 | 128.37 | 127.00 | 127.19 | 10,944 | -1.28(-0.99%) |
Apr 18, 2018 | 128.40 | 129.02 | 128.15 | 128.46 | 17,352 | +0.56(+0.44%) |
Apr 17, 2018 | 127.09 | 128.28 | 127.09 | 127.90 | 22,485 | +1.20(+0.95%) |
Apr 16, 2018 | 126.00 | 127.10 | 125.69 | 126.70 | 23,049 | +1.55(+1.24%) |
Apr 13, 2018 | 126.08 | 126.22 | 125.11 | 125.14 | 24,144 | -0.55(-0.44%) |
Apr 12, 2018 | 125.64 | 126.37 | 125.05 | 125.70 | 22,132 | +0.79(+0.63%) |
Apr 11, 2018 | 124.35 | 125.42 | 124.35 | 124.91 | 13,333 | -0.12(-0.10%) |
Apr 10, 2018 | 123.99 | 125.26 | 123.64 | 125.03 | 24,492 | +2.48(+2.02%) |
Apr 09, 2018 | 123.52 | 123.96 | 122.55 | 122.55 | 7,771 | -0.32(-0.26%) |
Apr 06, 2018 | 124.62 | 125.33 | 122.06 | 122.88 | 14,987 | -2.24(-1.79%) |
Apr 05, 2018 | 124.57 | 125.12 | 123.97 | 125.11 | 9,882 | +1.24(+1.00%) |
Apr 04, 2018 | 120.83 | 123.89 | 120.83 | 123.88 | 21,125 | +1.57(+1.29%) |
Apr 03, 2018 | 120.99 | 122.58 | 120.92 | 122.30 | 15,635 | +2.03(+1.68%) |
Apr 02, 2018 | 122.72 | 123.58 | 119.87 | 120.28 | 29,822 | -2.73(-2.22%) |
Mar 29, 2018 | 123.01 | 123.01 | 123.01 | 0 | +0.88(+0.72%) | |
Mar 28, 2018 | 121.91 | 122.74 | 121.72 | 122.13 | 10,439 | +0.12(+0.10%) |
Mar 27, 2018 | 124.42 | 124.42 | 122.01 | 122.01 | 15,275 | -2.01(-1.62%) |
Mar 26, 2018 | 122.75 | 124.02 | 121.72 | 124.02 | 17,464 | +2.67(+2.20%) |
Mar 23, 2018 | 124.30 | 124.30 | 121.31 | 121.34 | 17,792 | -2.82(-2.27%) |
Mar 22, 2018 | 125.71 | 126.15 | 124.11 | 124.16 | 19,824 | -2.55(-2.01%) |
Mar 21, 2018 | 125.86 | 127.32 | 125.86 | 126.71 | 11,596 | +0.63(+0.50%) |
Mar 20, 2018 | 126.22 | 126.39 | 125.48 | 126.09 | 16,284 | +0.12(+0.10%) |
Mar 19, 2018 | 126.90 | 126.90 | 124.75 | 125.97 | 31,967 | -1.04(-0.82%) |
Mar 16, 2018 | 126.27 | 127.53 | 126.27 | 127.01 | 16,989 | +0.72(+0.57%) |
Mar 15, 2018 | 127.06 | 127.27 | 125.75 | 126.28 | 11,854 | -0.63(-0.50%) |
Mar 14, 2018 | 127.90 | 127.90 | 126.48 | 126.91 | 40,522 | -0.41(-0.32%) |
Mar 13, 2018 | 128.57 | 128.58 | 127.24 | 127.32 | 15,024 | -0.64(-0.50%) |
Mar 12, 2018 | 127.89 | 128.25 | 127.55 | 127.96 | 13,507 | +0.58(+0.46%) |
Mar 09, 2018 | 125.94 | 127.41 | 125.94 | 127.38 | 67,248 | +1.90(+1.52%) |
Mar 08, 2018 | 125.75 | 126.03 | 124.63 | 125.48 | 97,598 | -0.07(-0.06%) |
Mar 07, 2018 | 125.73 | 125.55 | 8,268 | +1.14(+0.91%) | ||
Mar 06, 2018 | 123.59 | 124.64 | 122.97 | 124.42 | 22,312 | +1.13(+0.91%) |
Mar 05, 2018 | 121.91 | 123.57 | 121.69 | 123.29 | 11,494 | +0.88(+0.72%) |
Mar 02, 2018 | 119.45 | 122.41 | 119.31 | 122.41 | 48,340 | +1.99(+1.65%) |