Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 129.51 | 131.20 | 128.99 | 129.10 | 2,733,104 | -0.27(-0.21%) |
May 30, 2018 | 130.66 | 132.04 | 128.77 | 129.37 | 2,149,055 | -0.25(-0.19%) |
May 29, 2018 | 131.65 | 132.24 | 128.14 | 129.62 | 2,946,749 | -3.13(-2.36%) |
May 25, 2018 | 132.75 | 132.75 | 132.75 | 0 | -6.17(-4.44%) | |
May 24, 2018 | 139.06 | 139.63 | 136.12 | 138.92 | 4,014,773 | -0.39(-0.28%) |
May 23, 2018 | 135.31 | 139.50 | 135.02 | 139.31 | 1,949,033 | +2.60(+1.90%) |
May 22, 2018 | 138.51 | 139.17 | 136.46 | 136.71 | 1,740,505 | -0.96(-0.70%) |
May 21, 2018 | 139.61 | 139.94 | 136.93 | 137.67 | 2,474,756 | -1.18(-0.85%) |
May 18, 2018 | 136.62 | 139.66 | 136.25 | 138.85 | 1,723,616 | +2.33(+1.71%) |
May 17, 2018 | 135.41 | 136.83 | 134.58 | 136.52 | 1,404,495 | +0.59(+0.43%) |
May 16, 2018 | 136.47 | 136.73 | 134.93 | 135.93 | 1,465,230 | -0.23(-0.17%) |
May 15, 2018 | 133.16 | 137.45 | 131.61 | 136.16 | 2,089,032 | +2.05(+1.53%) |
May 14, 2018 | 136.99 | 138.38 | 133.33 | 134.11 | 1,698,103 | -2.10(-1.54%) |
May 11, 2018 | 136.56 | 136.94 | 135.33 | 136.21 | 1,477,253 | -0.26(-0.19%) |
May 10, 2018 | 135.96 | 137.67 | 134.90 | 136.47 | 1,374,565 | +1.15(+0.85%) |
May 09, 2018 | 133.07 | 136.37 | 133.07 | 135.32 | 1,677,927 | +2.56(+1.93%) |
May 08, 2018 | 131.57 | 133.16 | 130.71 | 132.76 | 1,152,299 | +1.19(+0.90%) |
May 07, 2018 | 129.76 | 132.12 | 129.63 | 131.57 | 1,333,402 | +2.11(+1.63%) |
May 04, 2018 | 126.49 | 130.68 | 125.59 | 129.46 | 1,632,882 | +1.86(+1.46%) |
May 03, 2018 | 124.76 | 128.35 | 123.88 | 127.60 | 1,531,781 | +2.34(+1.87%) |
May 02, 2018 | 126.82 | 127.21 | 124.99 | 125.26 | 1,483,210 | -1.80(-1.42%) |
May 01, 2018 | 125.30 | 127.37 | 125.29 | 127.06 | 1,163,008 | +1.16(+0.92%) |
Apr 30, 2018 | 127.32 | 128.09 | 125.81 | 125.90 | 1,448,522 | -0.74(-0.58%) |
Apr 27, 2018 | 127.16 | 127.83 | 125.78 | 126.64 | 1,175,553 | -0.34(-0.27%) |
Apr 26, 2018 | 124.62 | 127.55 | 123.97 | 126.98 | 1,912,774 | +3.01(+2.43%) |
Apr 25, 2018 | 123.72 | 124.65 | 120.91 | 123.97 | 1,978,349 | +0.29(+0.23%) |
Apr 24, 2018 | 130.64 | 131.28 | 122.05 | 123.68 | 2,513,420 | -5.50(-4.26%) |
Apr 23, 2018 | 130.64 | 132.04 | 128.29 | 129.18 | 1,369,951 | -0.91(-0.70%) |
Apr 20, 2018 | 132.47 | 132.47 | 128.96 | 130.09 | 1,678,477 | -2.24(-1.69%) |
Apr 19, 2018 | 133.49 | 134.03 | 131.49 | 132.33 | 1,250,758 | -1.54(-1.15%) |
Apr 18, 2018 | 133.19 | 134.73 | 132.08 | 133.87 | 1,321,599 | +1.29(+0.97%) |
Apr 17, 2018 | 131.21 | 133.64 | 130.94 | 132.58 | 2,100,597 | +2.86(+2.20%) |
Apr 16, 2018 | 130.49 | 131.15 | 128.77 | 129.72 | 1,707,580 | +0.55(+0.43%) |
Apr 13, 2018 | 133.55 | 133.55 | 127.98 | 129.17 | 2,023,422 | -3.00(-2.27%) |
Apr 12, 2018 | 131.54 | 133.04 | 131.12 | 132.17 | 1,700,329 | +1.23(+0.94%) |
Apr 11, 2018 | 130.50 | 132.66 | 130.07 | 130.94 | 1,379,933 | -0.79(-0.60%) |
Apr 10, 2018 | 129.25 | 132.37 | 128.19 | 131.73 | 2,182,546 | +4.16(+3.26%) |
Apr 09, 2018 | 126.72 | 129.13 | 126.39 | 127.57 | 1,893,001 | +1.82(+1.45%) |
Apr 06, 2018 | 126.69 | 127.96 | 124.96 | 125.75 | 2,527,813 | -2.27(-1.77%) |
Apr 05, 2018 | 128.68 | 129.14 | 126.98 | 128.02 | 1,986,366 | +0.52(+0.41%) |
Apr 04, 2018 | 121.72 | 128.05 | 121.36 | 127.50 | 2,573,750 | +2.66(+2.13%) |
Apr 03, 2018 | 124.18 | 126.44 | 122.21 | 124.84 | 2,292,316 | +2.09(+1.70%) |
Apr 02, 2018 | 124.56 | 125.80 | 120.80 | 122.75 | 2,682,851 | -2.83(-2.25%) |
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +1.03(+0.83%) | |
Mar 28, 2018 | 127.71 | 129.32 | 124.38 | 124.55 | 3,534,462 | -3.76(-2.93%) |
Mar 27, 2018 | 134.53 | 134.59 | 127.19 | 128.31 | 3,042,972 | -5.91(-4.40%) |
Mar 26, 2018 | 131.05 | 134.59 | 130.17 | 134.22 | 2,290,019 | +6.20(+4.84%) |
Mar 23, 2018 | 131.75 | 132.50 | 128.00 | 128.02 | 2,763,374 | -3.39(-2.58%) |
Mar 22, 2018 | 133.82 | 135.93 | 131.15 | 131.41 | 2,596,501 | -4.13(-3.05%) |
Mar 21, 2018 | 135.01 | 137.60 | 133.87 | 135.54 | 2,190,997 | +0.94(+0.70%) |
Mar 20, 2018 | 134.50 | 136.29 | 133.89 | 134.60 | 1,760,578 | +0.29(+0.22%) |
Mar 19, 2018 | 133.94 | 135.46 | 132.06 | 134.31 | 2,047,302 | -1.44(-1.06%) |
Mar 16, 2018 | 136.33 | 139.01 | 135.44 | 135.75 | 2,438,224 | -0.97(-0.71%) |
Mar 15, 2018 | 136.69 | 137.92 | 135.43 | 136.72 | 1,319,163 | +0.53(+0.39%) |
Mar 14, 2018 | 136.85 | 137.61 | 135.13 | 136.19 | 1,596,386 | +0.19(+0.14%) |
Mar 13, 2018 | 139.74 | 141.26 | 135.07 | 136.00 | 2,308,981 | -2.37(-1.71%) |
Mar 12, 2018 | 139.21 | 141.19 | 138.34 | 138.37 | 2,109,333 | -0.99(-0.71%) |
Mar 09, 2018 | 138.44 | 140.00 | 137.35 | 139.36 | 3,752,141 | +2.07(+1.51%) |
Mar 08, 2018 | 137.01 | 137.69 | 133.94 | 137.29 | 5,244,215 | -0.41(-0.30%) |
Mar 07, 2018 | 137.90 | 137.70 | 12,751,100 | +17.83(+14.87%) | ||
Mar 06, 2018 | 119.25 | 120.64 | 118.25 | 119.87 | 4,685,132 | +1.00(+0.84%) |
Mar 05, 2018 | 115.18 | 119.29 | 115.05 | 118.87 | 2,502,555 | +2.59(+2.23%) |
Mar 02, 2018 | 113.30 | 116.43 | 111.05 | 116.28 | 2,681,717 | +1.54(+1.34%) |