Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 123.39 | 123.75 | 120.30 | 120.75 | 1,629,938 | -2.62(-2.12%) |
May 30, 2018 | 122.96 | 123.82 | 121.83 | 123.37 | 1,855,555 | +0.83(+0.68%) |
May 29, 2018 | 123.83 | 123.90 | 120.95 | 122.54 | 2,209,412 | -1.73(-1.39%) |
May 25, 2018 | 124.27 | 124.27 | 124.27 | 0 | -1.56(-1.24%) | |
May 24, 2018 | 126.30 | 126.95 | 125.32 | 125.83 | 969,023 | -0.58(-0.46%) |
May 23, 2018 | 125.93 | 126.57 | 124.72 | 126.41 | 1,560,248 | +0.00(+0.00%) |
May 22, 2018 | 128.08 | 128.41 | 126.40 | 126.41 | 770,042 | -1.64(-1.28%) |
May 21, 2018 | 127.20 | 128.47 | 127.03 | 128.05 | 1,507,507 | +1.78(+1.41%) |
May 18, 2018 | 123.93 | 126.81 | 123.93 | 126.27 | 1,937,522 | +2.15(+1.74%) |
May 17, 2018 | 123.86 | 125.34 | 123.37 | 124.12 | 1,097,058 | +0.22(+0.18%) |
May 16, 2018 | 123.34 | 124.56 | 123.34 | 123.90 | 1,288,758 | +0.62(+0.51%) |
May 15, 2018 | 121.23 | 123.34 | 121.03 | 123.27 | 1,780,219 | +1.32(+1.08%) |
May 14, 2018 | 123.16 | 123.91 | 121.52 | 121.95 | 1,704,343 | -1.16(-0.94%) |
May 11, 2018 | 123.04 | 125.42 | 122.48 | 123.11 | 1,801,236 | +0.11(+0.09%) |
May 10, 2018 | 123.64 | 123.98 | 122.37 | 123.00 | 1,574,905 | -0.34(-0.27%) |
May 09, 2018 | 123.10 | 124.28 | 122.24 | 123.34 | 1,534,857 | +0.45(+0.36%) |
May 08, 2018 | 122.42 | 124.37 | 121.71 | 122.89 | 1,639,676 | +0.87(+0.71%) |
May 07, 2018 | 122.33 | 123.50 | 121.93 | 122.03 | 2,468,780 | +0.34(+0.28%) |
May 04, 2018 | 119.90 | 122.46 | 119.57 | 121.68 | 2,550,396 | +0.84(+0.70%) |
May 03, 2018 | 121.75 | 122.42 | 118.36 | 120.84 | 3,838,881 | -2.16(-1.76%) |
May 02, 2018 | 126.50 | 127.57 | 122.46 | 123.00 | 4,256,287 | -6.03(-4.67%) |
May 01, 2018 | 129.59 | 130.48 | 125.51 | 129.03 | 4,795,900 | -5.54(-4.12%) |
Apr 30, 2018 | 136.14 | 137.60 | 133.91 | 134.57 | 2,316,576 | -0.81(-0.60%) |
Apr 27, 2018 | 135.93 | 137.02 | 134.03 | 135.38 | 2,517,478 | -0.99(-0.72%) |
Apr 26, 2018 | 136.58 | 137.50 | 134.86 | 136.36 | 1,460,314 | -0.13(-0.09%) |
Apr 25, 2018 | 135.40 | 137.51 | 134.18 | 136.49 | 1,986,904 | +0.68(+0.50%) |
Apr 24, 2018 | 143.50 | 144.71 | 132.34 | 135.81 | 3,116,351 | -6.47(-4.55%) |
Apr 23, 2018 | 142.22 | 143.14 | 141.38 | 142.28 | 1,271,972 | +0.21(+0.15%) |
Apr 20, 2018 | 143.04 | 143.29 | 141.42 | 142.07 | 980,845 | -0.63(-0.44%) |
Apr 19, 2018 | 143.62 | 144.18 | 141.58 | 142.70 | 1,898,699 | -1.10(-0.77%) |
Apr 18, 2018 | 141.83 | 144.86 | 141.18 | 143.80 | 2,042,602 | +2.83(+2.01%) |
Apr 17, 2018 | 141.79 | 142.49 | 140.72 | 140.98 | 1,487,709 | +0.67(+0.48%) |
Apr 16, 2018 | 138.42 | 141.33 | 138.14 | 140.30 | 2,107,643 | +3.60(+2.63%) |
Apr 13, 2018 | 137.21 | 137.93 | 136.26 | 136.70 | 1,335,076 | +0.51(+0.37%) |
Apr 12, 2018 | 134.69 | 137.02 | 134.35 | 136.19 | 1,739,700 | +2.47(+1.84%) |
Apr 11, 2018 | 135.09 | 136.14 | 133.36 | 133.73 | 1,594,150 | -2.58(-1.89%) |
Apr 10, 2018 | 133.75 | 137.08 | 133.47 | 136.30 | 2,024,440 | +4.56(+3.46%) |
Apr 09, 2018 | 133.02 | 134.36 | 131.56 | 131.74 | 1,552,545 | -1.18(-0.89%) |
Apr 06, 2018 | 135.79 | 136.33 | 131.49 | 132.92 | 1,660,665 | -3.81(-2.78%) |
Apr 05, 2018 | 136.50 | 137.75 | 135.97 | 136.72 | 2,210,667 | +1.24(+0.91%) |
Apr 04, 2018 | 130.97 | 135.77 | 130.97 | 135.49 | 1,754,210 | +0.72(+0.53%) |
Apr 03, 2018 | 134.25 | 135.22 | 132.62 | 134.77 | 1,752,486 | +1.15(+0.86%) |
Apr 02, 2018 | 135.96 | 136.37 | 131.32 | 133.62 | 1,545,298 | -2.83(-2.07%) |
Mar 29, 2018 | 136.45 | 136.45 | 136.45 | 0 | +2.04(+1.52%) | |
Mar 28, 2018 | 133.38 | 136.09 | 133.38 | 134.41 | 1,846,712 | +0.78(+0.58%) |
Mar 27, 2018 | 135.64 | 136.56 | 133.31 | 133.63 | 2,264,091 | -1.66(-1.23%) |
Mar 26, 2018 | 133.96 | 135.63 | 132.12 | 135.29 | 1,841,995 | +4.46(+3.41%) |
Mar 23, 2018 | 133.15 | 134.01 | 130.71 | 130.83 | 1,743,967 | -1.79(-1.35%) |
Mar 22, 2018 | 134.47 | 134.92 | 132.61 | 132.62 | 2,394,022 | -3.31(-2.43%) |
Mar 21, 2018 | 135.47 | 137.27 | 134.90 | 135.93 | 1,845,538 | +0.41(+0.30%) |
Mar 20, 2018 | 134.91 | 136.78 | 134.49 | 135.53 | 1,412,713 | +1.17(+0.87%) |
Mar 19, 2018 | 137.09 | 137.40 | 133.38 | 134.36 | 2,821,238 | -2.49(-1.82%) |
Mar 16, 2018 | 134.86 | 137.83 | 134.47 | 136.85 | 4,924,005 | +2.03(+1.50%) |
Mar 15, 2018 | 134.63 | 135.50 | 133.97 | 134.82 | 1,295,034 | +0.46(+0.34%) |
Mar 14, 2018 | 135.72 | 136.03 | 133.92 | 134.36 | 1,408,563 | -0.62(-0.46%) |
Mar 13, 2018 | 135.53 | 137.20 | 134.62 | 134.98 | 2,100,799 | +0.24(+0.18%) |
Mar 12, 2018 | 136.67 | 136.96 | 133.91 | 134.74 | 2,013,053 | -1.94(-1.42%) |
Mar 09, 2018 | 135.12 | 137.65 | 134.54 | 136.68 | 1,956,187 | +2.67(+1.99%) |
Mar 08, 2018 | 134.23 | 135.19 | 133.00 | 134.01 | 2,352,783 | -0.04(-0.03%) |
Mar 07, 2018 | 132.27 | 134.06 | 2,870,921 | -1.18(-0.87%) | ||
Mar 06, 2018 | 136.71 | 137.94 | 135.13 | 135.24 | 1,911,969 | -0.24(-0.18%) |
Mar 05, 2018 | 133.00 | 135.65 | 132.50 | 135.48 | 2,301,181 | +1.68(+1.26%) |
Mar 02, 2018 | 134.64 | 134.81 | 130.12 | 133.79 | 3,660,080 | -1.64(-1.21%) |