Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 132.50 | 133.28 | 131.44 | 132.74 | 2,219,331 | +0.24(+0.18%) |
May 30, 2018 | 131.59 | 132.97 | 131.07 | 132.50 | 750,823 | +1.45(+1.11%) |
May 29, 2018 | 129.90 | 131.23 | 128.73 | 131.05 | 896,475 | +0.41(+0.31%) |
May 25, 2018 | 130.64 | 130.64 | 130.64 | 0 | -0.66(-0.50%) | |
May 24, 2018 | 131.84 | 132.03 | 130.40 | 131.30 | 964,962 | -0.46(-0.35%) |
May 23, 2018 | 131.13 | 132.11 | 130.77 | 131.76 | 828,999 | +0.41(+0.31%) |
May 22, 2018 | 132.30 | 133.02 | 130.44 | 131.35 | 935,746 | -0.90(-0.68%) |
May 21, 2018 | 134.55 | 135.14 | 132.13 | 132.25 | 878,702 | -1.98(-1.48%) |
May 18, 2018 | 133.25 | 135.91 | 132.84 | 134.23 | 912,894 | +1.00(+0.75%) |
May 17, 2018 | 135.31 | 136.24 | 132.96 | 133.23 | 1,051,712 | -2.50(-1.84%) |
May 16, 2018 | 135.15 | 136.04 | 133.99 | 135.73 | 517,137 | +0.56(+0.41%) |
May 15, 2018 | 134.04 | 135.80 | 133.55 | 135.17 | 1,266,636 | +0.37(+0.27%) |
May 14, 2018 | 135.23 | 135.40 | 133.53 | 134.80 | 875,135 | -0.24(-0.18%) |
May 11, 2018 | 134.63 | 136.24 | 134.24 | 135.04 | 1,089,014 | +0.67(+0.50%) |
May 10, 2018 | 133.99 | 134.38 | 131.73 | 134.37 | 1,057,052 | +0.83(+0.62%) |
May 09, 2018 | 130.84 | 135.12 | 130.22 | 133.54 | 879,763 | +3.01(+2.31%) |
May 08, 2018 | 125.24 | 132.19 | 125.24 | 130.53 | 1,295,428 | +6.74(+5.44%) |
May 07, 2018 | 123.00 | 124.83 | 122.56 | 123.79 | 1,354,793 | +0.77(+0.63%) |
May 04, 2018 | 120.52 | 123.50 | 120.47 | 123.02 | 635,286 | +1.82(+1.50%) |
May 03, 2018 | 120.86 | 121.32 | 119.48 | 121.20 | 814,839 | +0.54(+0.45%) |
May 02, 2018 | 121.73 | 121.73 | 119.92 | 120.66 | 590,226 | -1.35(-1.11%) |
May 01, 2018 | 120.75 | 122.44 | 120.72 | 122.01 | 1,084,906 | +0.72(+0.59%) |
Apr 30, 2018 | 121.35 | 122.04 | 120.68 | 121.29 | 996,422 | +0.11(+0.09%) |
Apr 27, 2018 | 119.59 | 121.52 | 119.34 | 121.18 | 1,000,438 | +1.86(+1.56%) |
Apr 26, 2018 | 117.94 | 119.60 | 117.39 | 119.32 | 438,617 | +1.94(+1.65%) |
Apr 25, 2018 | 117.68 | 117.96 | 116.28 | 117.38 | 388,543 | -0.62(-0.53%) |
Apr 24, 2018 | 118.45 | 119.24 | 117.41 | 118.00 | 821,828 | +0.13(+0.11%) |
Apr 23, 2018 | 118.23 | 118.32 | 117.05 | 117.87 | 520,343 | +0.15(+0.13%) |
Apr 20, 2018 | 118.83 | 119.24 | 117.25 | 117.72 | 497,169 | -1.16(-0.98%) |
Apr 19, 2018 | 117.90 | 119.11 | 117.84 | 118.88 | 502,125 | +0.74(+0.63%) |
Apr 18, 2018 | 117.87 | 119.09 | 117.46 | 118.14 | 368,959 | +0.30(+0.25%) |
Apr 17, 2018 | 117.19 | 118.10 | 116.72 | 117.84 | 430,356 | +1.15(+0.99%) |
Apr 16, 2018 | 115.87 | 117.21 | 115.38 | 116.69 | 577,486 | +1.63(+1.42%) |
Apr 13, 2018 | 116.87 | 117.67 | 114.40 | 115.06 | 566,314 | -1.58(-1.35%) |
Apr 12, 2018 | 116.74 | 117.38 | 116.05 | 116.64 | 640,637 | +0.32(+0.28%) |
Apr 11, 2018 | 116.29 | 117.61 | 116.07 | 116.32 | 400,971 | -0.99(-0.84%) |
Apr 10, 2018 | 117.47 | 118.13 | 116.83 | 117.31 | 474,742 | +1.04(+0.89%) |
Apr 09, 2018 | 116.74 | 118.31 | 116.18 | 116.27 | 633,388 | -0.02(-0.02%) |
Apr 06, 2018 | 118.09 | 118.91 | 115.28 | 116.29 | 683,606 | -2.47(-2.08%) |
Apr 05, 2018 | 118.40 | 119.35 | 117.51 | 118.76 | 413,775 | +0.79(+0.67%) |
Apr 04, 2018 | 115.46 | 118.29 | 115.29 | 117.97 | 628,186 | +1.18(+1.01%) |
Apr 03, 2018 | 116.43 | 117.49 | 115.91 | 116.79 | 675,226 | +0.73(+0.63%) |
Apr 02, 2018 | 117.65 | 118.08 | 115.04 | 116.06 | 642,794 | -1.56(-1.33%) |
Mar 29, 2018 | 117.62 | 117.62 | 117.62 | 0 | +0.81(+0.69%) | |
Mar 28, 2018 | 117.71 | 117.71 | 115.40 | 116.81 | 745,995 | -0.80(-0.68%) |
Mar 27, 2018 | 119.57 | 120.19 | 116.87 | 117.61 | 664,524 | -1.94(-1.62%) |
Mar 26, 2018 | 118.91 | 119.70 | 117.29 | 119.55 | 876,171 | +1.86(+1.58%) |
Mar 23, 2018 | 119.38 | 120.90 | 117.51 | 117.69 | 959,522 | -1.73(-1.45%) |
Mar 22, 2018 | 121.74 | 122.20 | 119.26 | 119.42 | 771,890 | -3.43(-2.79%) |
Mar 21, 2018 | 124.12 | 124.42 | 122.77 | 122.85 | 546,654 | -1.32(-1.06%) |
Mar 20, 2018 | 123.70 | 125.21 | 122.96 | 124.17 | 836,465 | +0.77(+0.62%) |
Mar 19, 2018 | 123.36 | 123.58 | 122.42 | 123.40 | 625,668 | -0.62(-0.50%) |
Mar 16, 2018 | 123.71 | 124.71 | 123.03 | 124.02 | 700,557 | +0.87(+0.71%) |
Mar 15, 2018 | 123.28 | 123.70 | 122.00 | 123.15 | 518,333 | -0.06(-0.05%) |
Mar 14, 2018 | 124.55 | 124.65 | 122.25 | 123.21 | 705,475 | -1.12(-0.90%) |
Mar 13, 2018 | 124.52 | 124.70 | 123.63 | 124.33 | 636,756 | +0.25(+0.20%) |
Mar 12, 2018 | 123.24 | 124.41 | 122.80 | 124.08 | 575,471 | +1.27(+1.03%) |
Mar 09, 2018 | 121.14 | 122.88 | 120.72 | 122.81 | 607,687 | +2.26(+1.87%) |
Mar 08, 2018 | 123.45 | 123.61 | 120.19 | 120.55 | 581,920 | -2.41(-1.96%) |
Mar 07, 2018 | 123.41 | 119.72 | 122.96 | 950,800 | +2.00(+1.65%) | |
Mar 06, 2018 | 119.60 | 121.17 | 118.70 | 120.96 | 1,034,383 | +1.58(+1.32%) |
Mar 05, 2018 | 115.87 | 119.66 | 115.50 | 119.38 | 1,152,255 | +2.73(+2.34%) |
Mar 02, 2018 | 113.07 | 117.07 | 112.56 | 116.65 | 1,124,140 | +2.88(+2.53%) |