Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.65 | 120.60 | 118.14 | 118.19 | 346,585 | -1.62(-1.35%) |
May 30, 2018 | 119.28 | 120.63 | 117.94 | 119.81 | 377,171 | +1.41(+1.19%) |
May 29, 2018 | 119.45 | 120.40 | 117.53 | 118.41 | 531,521 | -2.31(-1.91%) |
May 25, 2018 | 120.72 | 120.72 | 120.72 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 120.63 | 121.05 | 118.90 | 120.70 | 298,066 | -0.22(-0.18%) |
May 23, 2018 | 121.69 | 123.85 | 120.52 | 120.93 | 399,699 | -1.47(-1.20%) |
May 22, 2018 | 122.12 | 123.78 | 121.92 | 122.39 | 241,143 | +0.80(+0.66%) |
May 21, 2018 | 120.31 | 122.10 | 119.87 | 121.59 | 310,101 | +1.72(+1.43%) |
May 18, 2018 | 120.85 | 121.22 | 119.83 | 119.88 | 259,677 | -0.70(-0.58%) |
May 17, 2018 | 121.80 | 122.52 | 120.39 | 120.58 | 327,071 | -1.45(-1.18%) |
May 16, 2018 | 122.19 | 122.71 | 120.36 | 122.03 | 417,848 | +0.09(+0.08%) |
May 15, 2018 | 120.80 | 122.84 | 120.80 | 121.94 | 447,133 | +0.54(+0.44%) |
May 14, 2018 | 121.61 | 122.10 | 120.76 | 121.40 | 363,983 | +0.31(+0.25%) |
May 11, 2018 | 120.85 | 122.10 | 120.55 | 121.09 | 230,732 | +0.23(+0.19%) |
May 10, 2018 | 121.17 | 121.36 | 119.56 | 120.86 | 314,681 | +0.12(+0.10%) |
May 09, 2018 | 120.45 | 121.56 | 119.71 | 120.74 | 222,390 | +1.12(+0.94%) |
May 08, 2018 | 119.65 | 121.31 | 119.06 | 119.62 | 284,010 | -0.39(-0.32%) |
May 07, 2018 | 119.48 | 121.14 | 117.92 | 120.01 | 330,342 | +1.11(+0.94%) |
May 04, 2018 | 116.71 | 120.38 | 115.57 | 118.90 | 479,942 | +1.25(+1.06%) |
May 03, 2018 | 119.22 | 119.45 | 116.74 | 117.65 | 562,034 | -1.87(-1.57%) |
May 02, 2018 | 120.91 | 121.63 | 119.23 | 119.52 | 620,795 | -1.30(-1.07%) |
May 01, 2018 | 117.54 | 121.57 | 117.00 | 120.82 | 775,221 | +2.94(+2.49%) |
Apr 30, 2018 | 121.38 | 121.39 | 117.85 | 117.88 | 518,988 | -2.85(-2.36%) |
Apr 27, 2018 | 120.73 | 121.98 | 120.61 | 120.72 | 379,899 | +0.27(+0.22%) |
Apr 26, 2018 | 119.50 | 121.86 | 118.28 | 120.45 | 813,741 | +1.31(+1.10%) |
Apr 25, 2018 | 119.55 | 120.55 | 118.20 | 119.15 | 689,765 | +0.18(+0.15%) |
Apr 24, 2018 | 119.19 | 120.52 | 117.29 | 118.97 | 1,282,416 | -0.15(-0.12%) |
Apr 23, 2018 | 120.12 | 122.35 | 118.28 | 119.12 | 692,057 | -0.75(-0.63%) |
Apr 20, 2018 | 123.00 | 124.64 | 118.63 | 119.87 | 1,208,178 | -1.51(-1.24%) |
Apr 19, 2018 | 120.52 | 123.12 | 119.98 | 121.38 | 1,414,544 | -3.88(-3.10%) |
Apr 18, 2018 | 127.13 | 128.79 | 124.81 | 125.27 | 463,584 | -1.78(-1.40%) |
Apr 17, 2018 | 130.95 | 130.95 | 126.01 | 127.05 | 441,137 | -3.40(-2.61%) |
Apr 16, 2018 | 129.17 | 130.76 | 127.94 | 130.45 | 352,314 | +2.25(+1.76%) |
Apr 13, 2018 | 130.35 | 130.35 | 127.08 | 128.20 | 382,340 | -1.48(-1.14%) |
Apr 12, 2018 | 128.29 | 130.43 | 127.48 | 129.68 | 337,548 | +2.04(+1.60%) |
Apr 11, 2018 | 126.06 | 127.70 | 125.71 | 127.64 | 293,221 | +0.78(+0.61%) |
Apr 10, 2018 | 127.06 | 127.82 | 125.63 | 126.86 | 615,020 | +1.39(+1.11%) |
Apr 09, 2018 | 127.14 | 128.79 | 125.36 | 125.47 | 357,404 | -0.63(-0.50%) |
Apr 06, 2018 | 128.74 | 129.19 | 125.28 | 126.10 | 444,642 | -3.83(-2.95%) |
Apr 05, 2018 | 129.97 | 130.60 | 128.34 | 129.93 | 368,900 | +0.29(+0.22%) |
Apr 04, 2018 | 126.11 | 130.05 | 126.11 | 129.64 | 440,768 | +1.34(+1.05%) |
Apr 03, 2018 | 128.74 | 130.21 | 125.43 | 128.30 | 435,213 | +0.43(+0.33%) |
Apr 02, 2018 | 130.97 | 131.55 | 126.55 | 127.87 | 428,134 | -3.73(-2.83%) |
Mar 29, 2018 | 131.60 | 131.60 | 131.60 | 0 | +0.73(+0.56%) | |
Mar 28, 2018 | 131.47 | 132.49 | 129.32 | 130.87 | 535,340 | -0.55(-0.42%) |
Mar 27, 2018 | 135.14 | 135.14 | 130.57 | 131.41 | 425,496 | -2.97(-2.21%) |
Mar 26, 2018 | 132.50 | 134.82 | 130.79 | 134.38 | 592,485 | +4.03(+3.09%) |
Mar 23, 2018 | 136.40 | 137.24 | 130.16 | 130.35 | 925,395 | -5.73(-4.21%) |
Mar 22, 2018 | 139.99 | 141.19 | 135.95 | 136.08 | 458,823 | -6.05(-4.25%) |
Mar 21, 2018 | 142.13 | 143.80 | 141.29 | 142.12 | 257,006 | +0.26(+0.18%) |
Mar 20, 2018 | 143.22 | 143.31 | 140.21 | 141.86 | 300,273 | -1.40(-0.98%) |
Mar 19, 2018 | 144.17 | 144.18 | 141.01 | 143.26 | 378,007 | -1.01(-0.70%) |
Mar 16, 2018 | 143.37 | 145.67 | 142.96 | 144.27 | 1,089,919 | +1.08(+0.75%) |
Mar 15, 2018 | 141.95 | 143.28 | 140.84 | 143.20 | 349,425 | +1.83(+1.29%) |
Mar 14, 2018 | 146.61 | 146.61 | 140.69 | 141.37 | 440,820 | -4.50(-3.09%) |
Mar 13, 2018 | 146.14 | 147.21 | 144.58 | 145.88 | 735,636 | +0.12(+0.08%) |
Mar 12, 2018 | 146.10 | 146.91 | 144.10 | 145.75 | 293,162 | -0.25(-0.17%) |
Mar 09, 2018 | 144.10 | 146.24 | 143.04 | 146.00 | 309,866 | +2.80(+1.96%) |
Mar 08, 2018 | 146.27 | 146.35 | 141.27 | 143.21 | 286,591 | -2.27(-1.56%) |
Mar 07, 2018 | 146.99 | 145.48 | 383,757 | +0.31(+0.21%) | ||
Mar 06, 2018 | 144.91 | 147.22 | 143.16 | 145.17 | 375,568 | +0.67(+0.46%) |
Mar 05, 2018 | 139.91 | 145.37 | 138.83 | 144.50 | 478,638 | +2.94(+2.08%) |
Mar 02, 2018 | 135.63 | 142.23 | 135.01 | 141.56 | 645,921 | +4.90(+3.58%) |