Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 135.70 | 135.96 | 133.96 | 134.43 | 161,313 | -1.21(-0.89%) |
May 30, 2018 | 135.10 | 136.12 | 134.20 | 135.64 | 273,817 | +0.72(+0.53%) |
May 29, 2018 | 135.58 | 136.24 | 133.93 | 134.93 | 243,947 | -1.20(-0.88%) |
May 25, 2018 | 136.12 | 136.12 | 136.12 | 0 | -1.69(-1.23%) | |
May 24, 2018 | 136.92 | 138.65 | 136.74 | 137.81 | 192,860 | +0.87(+0.63%) |
May 23, 2018 | 136.61 | 137.01 | 135.80 | 136.95 | 227,474 | -0.25(-0.19%) |
May 22, 2018 | 141.37 | 141.37 | 134.21 | 137.20 | 331,685 | -3.63(-2.58%) |
May 21, 2018 | 140.55 | 141.20 | 137.99 | 140.83 | 181,412 | +0.84(+0.60%) |
May 18, 2018 | 139.54 | 140.58 | 139.35 | 140.00 | 213,869 | +0.41(+0.30%) |
May 17, 2018 | 139.76 | 140.16 | 138.75 | 139.58 | 173,798 | -0.42(-0.30%) |
May 16, 2018 | 138.65 | 141.38 | 137.55 | 140.00 | 167,276 | +1.47(+1.06%) |
May 15, 2018 | 139.69 | 140.06 | 137.15 | 138.53 | 241,672 | -1.16(-0.83%) |
May 14, 2018 | 140.95 | 142.04 | 139.19 | 139.70 | 216,569 | -0.68(-0.49%) |
May 11, 2018 | 138.75 | 141.59 | 131.66 | 140.38 | 275,895 | +1.27(+0.91%) |
May 10, 2018 | 139.18 | 139.93 | 135.61 | 139.11 | 286,813 | -0.07(-0.05%) |
May 09, 2018 | 134.98 | 139.34 | 134.94 | 139.18 | 484,222 | +4.21(+3.12%) |
May 08, 2018 | 134.59 | 135.47 | 134.10 | 134.97 | 301,914 | +0.20(+0.15%) |
May 07, 2018 | 134.32 | 135.19 | 129.89 | 134.77 | 151,380 | +0.44(+0.33%) |
May 04, 2018 | 132.43 | 134.81 | 131.79 | 134.33 | 287,468 | +1.62(+1.22%) |
May 03, 2018 | 129.70 | 133.39 | 129.54 | 132.71 | 321,891 | +2.71(+2.08%) |
May 02, 2018 | 129.52 | 131.41 | 129.10 | 130.00 | 223,857 | +0.49(+0.38%) |
May 01, 2018 | 129.90 | 131.68 | 127.34 | 129.51 | 269,085 | -0.66(-0.50%) |
Apr 30, 2018 | 130.51 | 131.96 | 129.88 | 130.17 | 239,859 | -0.11(-0.09%) |
Apr 27, 2018 | 128.66 | 131.22 | 128.65 | 130.28 | 246,829 | +1.61(+1.25%) |
Apr 26, 2018 | 129.13 | 129.47 | 127.31 | 128.67 | 336,305 | +0.19(+0.15%) |
Apr 25, 2018 | 129.62 | 130.78 | 128.00 | 128.48 | 285,463 | -1.57(-1.20%) |
Apr 24, 2018 | 131.96 | 134.98 | 128.55 | 130.05 | 368,877 | -0.98(-0.74%) |
Apr 23, 2018 | 133.29 | 133.29 | 129.72 | 131.02 | 367,930 | -1.32(-1.00%) |
Apr 20, 2018 | 135.50 | 135.50 | 130.96 | 132.34 | 543,142 | -3.35(-2.47%) |
Apr 19, 2018 | 137.90 | 139.69 | 130.97 | 135.69 | 825,425 | -2.03(-1.48%) |
Apr 18, 2018 | 139.20 | 139.47 | 136.21 | 137.73 | 355,386 | -0.83(-0.60%) |
Apr 17, 2018 | 138.49 | 139.00 | 137.27 | 138.56 | 246,960 | +0.99(+0.72%) |
Apr 16, 2018 | 137.23 | 138.31 | 136.69 | 137.58 | 155,550 | +1.15(+0.85%) |
Apr 13, 2018 | 137.22 | 137.22 | 135.71 | 136.42 | 131,860 | -0.41(-0.30%) |
Apr 12, 2018 | 137.60 | 137.73 | 135.63 | 136.84 | 130,374 | -0.17(-0.12%) |
Apr 11, 2018 | 138.12 | 138.84 | 136.54 | 137.00 | 112,297 | -1.51(-1.09%) |
Apr 10, 2018 | 137.82 | 139.20 | 137.00 | 138.51 | 206,123 | +2.09(+1.53%) |
Apr 09, 2018 | 137.51 | 138.21 | 136.21 | 136.42 | 132,257 | -0.60(-0.44%) |
Apr 06, 2018 | 137.90 | 139.52 | 135.54 | 137.02 | 222,584 | -1.42(-1.02%) |
Apr 05, 2018 | 139.66 | 140.39 | 137.42 | 138.44 | 324,176 | -0.34(-0.24%) |
Apr 04, 2018 | 135.87 | 139.18 | 135.87 | 138.78 | 276,459 | +1.58(+1.16%) |
Apr 03, 2018 | 134.93 | 137.25 | 132.87 | 137.19 | 293,512 | +2.61(+1.94%) |
Apr 02, 2018 | 137.02 | 138.59 | 132.49 | 134.59 | 317,578 | -2.53(-1.85%) |
Mar 29, 2018 | 137.12 | 137.12 | 137.12 | 0 | +2.31(+1.71%) | |
Mar 28, 2018 | 134.57 | 135.75 | 133.69 | 134.81 | 213,690 | +0.24(+0.18%) |
Mar 27, 2018 | 134.86 | 136.69 | 133.06 | 134.57 | 233,208 | +0.00(+0.00%) |
Mar 26, 2018 | 135.10 | 135.20 | 131.42 | 134.57 | 199,947 | +0.94(+0.70%) |
Mar 23, 2018 | 135.45 | 136.13 | 131.81 | 133.63 | 325,969 | -1.95(-1.44%) |
Mar 22, 2018 | 134.65 | 136.20 | 133.72 | 135.58 | 315,563 | -0.13(-0.10%) |
Mar 21, 2018 | 135.19 | 137.98 | 135.02 | 135.71 | 147,977 | +0.25(+0.19%) |
Mar 20, 2018 | 134.44 | 135.96 | 134.44 | 135.46 | 134,948 | +0.95(+0.70%) |
Mar 19, 2018 | 133.55 | 134.98 | 130.67 | 134.51 | 243,071 | +0.21(+0.15%) |
Mar 16, 2018 | 133.46 | 135.74 | 132.97 | 134.30 | 529,650 | +0.85(+0.64%) |
Mar 15, 2018 | 134.81 | 136.87 | 131.93 | 133.45 | 204,528 | -1.40(-1.04%) |
Mar 14, 2018 | 135.30 | 136.56 | 133.36 | 134.85 | 203,089 | -0.17(-0.12%) |
Mar 13, 2018 | 136.94 | 139.13 | 134.91 | 135.02 | 353,755 | -1.56(-1.14%) |
Mar 12, 2018 | 136.68 | 138.00 | 135.51 | 136.58 | 184,029 | -0.11(-0.08%) |
Mar 09, 2018 | 135.73 | 138.21 | 134.22 | 136.69 | 215,109 | +1.20(+0.88%) |
Mar 08, 2018 | 136.79 | 137.02 | 135.08 | 135.49 | 147,940 | -1.20(-0.88%) |
Mar 07, 2018 | 139.10 | 136.69 | 236,371 | -1.38(-1.00%) | ||
Mar 06, 2018 | 134.31 | 138.22 | 133.72 | 138.06 | 275,837 | +3.78(+2.81%) |
Mar 05, 2018 | 132.55 | 135.01 | 130.22 | 134.29 | 244,852 | +1.04(+0.78%) |
Mar 02, 2018 | 128.70 | 133.80 | 127.85 | 133.25 | 307,555 | +3.29(+2.53%) |