Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.12 | 137.62 | 134.30 | 134.47 | 2,141,519 | -2.83(-2.06%) |
May 30, 2018 | 135.40 | 137.91 | 134.87 | 137.30 | 2,350,377 | +2.84(+2.11%) |
May 29, 2018 | 134.34 | 135.43 | 133.14 | 134.47 | 1,623,870 | -1.22(-0.90%) |
May 25, 2018 | 135.69 | 135.69 | 135.69 | 0 | +0.03(+0.02%) | |
May 24, 2018 | 133.54 | 136.58 | 133.34 | 135.66 | 2,370,334 | +2.22(+1.66%) |
May 23, 2018 | 134.07 | 134.33 | 132.12 | 133.45 | 2,249,211 | -1.16(-0.86%) |
May 22, 2018 | 135.30 | 136.73 | 134.56 | 134.61 | 1,593,102 | -0.68(-0.50%) |
May 21, 2018 | 135.90 | 137.13 | 135.07 | 135.29 | 1,537,656 | +0.07(+0.05%) |
May 18, 2018 | 134.94 | 135.84 | 134.15 | 135.22 | 1,231,215 | +0.01(+0.01%) |
May 17, 2018 | 133.91 | 136.32 | 133.91 | 135.21 | 1,491,593 | +1.42(+1.06%) |
May 16, 2018 | 133.83 | 134.44 | 132.83 | 133.79 | 1,870,762 | +0.12(+0.09%) |
May 15, 2018 | 132.64 | 133.81 | 132.28 | 133.67 | 1,599,828 | +0.27(+0.20%) |
May 14, 2018 | 135.37 | 136.05 | 133.14 | 133.40 | 1,400,852 | -1.74(-1.29%) |
May 11, 2018 | 134.78 | 136.32 | 134.17 | 135.14 | 1,353,727 | +0.57(+0.42%) |
May 10, 2018 | 134.01 | 134.77 | 133.15 | 134.57 | 1,908,301 | +0.74(+0.55%) |
May 09, 2018 | 130.22 | 134.96 | 129.78 | 133.84 | 2,473,980 | +4.29(+3.31%) |
May 08, 2018 | 128.50 | 131.00 | 128.12 | 129.54 | 1,615,816 | +0.55(+0.43%) |
May 07, 2018 | 128.02 | 129.31 | 127.73 | 128.99 | 1,650,548 | +1.37(+1.08%) |
May 04, 2018 | 124.43 | 128.50 | 124.31 | 127.62 | 1,518,407 | +2.64(+2.11%) |
May 03, 2018 | 125.44 | 125.76 | 122.67 | 124.98 | 1,997,173 | -0.66(-0.52%) |
May 02, 2018 | 125.38 | 127.78 | 124.59 | 125.63 | 1,775,671 | -0.08(-0.06%) |
May 01, 2018 | 126.32 | 127.13 | 124.07 | 125.71 | 2,080,591 | -0.86(-0.68%) |
Apr 30, 2018 | 129.69 | 130.34 | 126.28 | 126.58 | 2,801,550 | -2.78(-2.15%) |
Apr 27, 2018 | 127.65 | 129.66 | 126.44 | 129.36 | 1,602,322 | +1.70(+1.33%) |
Apr 26, 2018 | 127.56 | 130.43 | 125.55 | 127.65 | 4,238,319 | -1.12(-0.87%) |
Apr 25, 2018 | 124.19 | 129.17 | 123.10 | 128.77 | 5,643,909 | +9.70(+8.14%) |
Apr 24, 2018 | 122.02 | 123.05 | 117.75 | 119.08 | 3,113,160 | -2.46(-2.03%) |
Apr 23, 2018 | 120.61 | 121.82 | 119.95 | 121.54 | 1,766,962 | +0.89(+0.74%) |
Apr 20, 2018 | 122.33 | 123.03 | 120.07 | 120.65 | 1,552,737 | -1.86(-1.52%) |
Apr 19, 2018 | 121.58 | 122.85 | 120.31 | 122.51 | 1,839,877 | +0.22(+0.18%) |
Apr 18, 2018 | 120.97 | 123.80 | 120.97 | 122.29 | 2,482,020 | +2.70(+2.26%) |
Apr 17, 2018 | 121.07 | 121.07 | 118.93 | 119.59 | 1,504,974 | -0.82(-0.68%) |
Apr 16, 2018 | 118.88 | 120.81 | 118.88 | 120.41 | 1,659,495 | +2.62(+2.23%) |
Apr 13, 2018 | 118.03 | 118.66 | 117.28 | 117.79 | 2,029,176 | +0.30(+0.26%) |
Apr 12, 2018 | 116.14 | 118.14 | 116.02 | 117.49 | 1,694,507 | +1.87(+1.62%) |
Apr 11, 2018 | 114.00 | 116.42 | 113.81 | 115.62 | 1,933,183 | +0.93(+0.81%) |
Apr 10, 2018 | 115.05 | 116.10 | 114.10 | 114.69 | 2,094,845 | +0.95(+0.84%) |
Apr 09, 2018 | 114.83 | 115.66 | 113.58 | 113.74 | 1,363,852 | -0.39(-0.34%) |
Apr 06, 2018 | 117.00 | 117.85 | 112.74 | 114.13 | 2,605,269 | -3.83(-3.25%) |
Apr 05, 2018 | 117.05 | 118.36 | 116.28 | 117.96 | 2,961,835 | +1.52(+1.30%) |
Apr 04, 2018 | 115.96 | 116.74 | 115.59 | 116.44 | 3,259,901 | -1.23(-1.04%) |
Apr 03, 2018 | 117.61 | 118.26 | 116.40 | 117.67 | 2,666,744 | +0.48(+0.41%) |
Apr 02, 2018 | 119.61 | 120.45 | 115.59 | 117.19 | 2,163,419 | -2.60(-2.17%) |
Mar 29, 2018 | 119.79 | 119.79 | 119.79 | 0 | +1.60(+1.35%) | |
Mar 28, 2018 | 118.08 | 119.78 | 116.65 | 118.20 | 2,084,215 | +0.33(+0.28%) |
Mar 27, 2018 | 120.43 | 121.55 | 117.16 | 117.86 | 2,259,962 | -2.29(-1.91%) |
Mar 26, 2018 | 118.18 | 120.34 | 116.29 | 120.16 | 2,218,999 | +3.54(+3.03%) |
Mar 23, 2018 | 118.60 | 120.02 | 116.33 | 116.62 | 2,237,248 | -1.77(-1.50%) |
Mar 22, 2018 | 121.48 | 122.17 | 118.31 | 118.39 | 3,367,602 | -4.64(-3.77%) |
Mar 21, 2018 | 123.17 | 125.17 | 122.42 | 123.03 | 1,352,679 | +0.13(+0.11%) |
Mar 20, 2018 | 123.29 | 123.38 | 122.11 | 122.90 | 1,581,348 | +0.11(+0.09%) |
Mar 19, 2018 | 121.74 | 123.06 | 120.72 | 122.78 | 2,328,493 | +0.51(+0.42%) |
Mar 16, 2018 | 121.61 | 123.09 | 121.61 | 122.27 | 2,467,615 | +0.85(+0.70%) |
Mar 15, 2018 | 120.65 | 122.06 | 119.93 | 121.42 | 2,235,848 | +0.87(+0.72%) |
Mar 14, 2018 | 126.50 | 126.50 | 119.90 | 120.55 | 3,066,326 | -5.06(-4.03%) |
Mar 13, 2018 | 126.53 | 127.64 | 125.39 | 125.62 | 1,590,031 | -0.16(-0.13%) |
Mar 12, 2018 | 128.26 | 128.80 | 125.51 | 125.78 | 1,599,267 | -2.62(-2.04%) |
Mar 09, 2018 | 125.01 | 128.78 | 124.78 | 128.40 | 1,993,988 | +4.49(+3.62%) |
Mar 08, 2018 | 124.80 | 125.53 | 122.85 | 123.90 | 1,722,571 | -0.25(-0.20%) |
Mar 07, 2018 | 125.11 | 124.15 | 1,455,457 | -0.32(-0.26%) | ||
Mar 06, 2018 | 124.71 | 124.96 | 123.08 | 124.47 | 1,332,779 | +0.22(+0.18%) |
Mar 05, 2018 | 121.61 | 124.56 | 120.42 | 124.25 | 1,694,697 | +1.91(+1.56%) |
Mar 02, 2018 | 121.35 | 123.00 | 120.08 | 122.33 | 1,518,199 | -0.01(-0.01%) |