Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 121.09 | 121.28 | 118.10 | 118.38 | 195,878 | -2.62(-2.17%) |
May 30, 2018 | 120.49 | 121.19 | 118.83 | 121.00 | 293,304 | +0.83(+0.69%) |
May 29, 2018 | 119.49 | 120.94 | 119.10 | 120.17 | 327,519 | -0.03(-0.02%) |
May 25, 2018 | 120.20 | 120.20 | 120.20 | 0 | -0.74(-0.62%) | |
May 24, 2018 | 119.06 | 121.45 | 118.44 | 120.94 | 293,767 | +1.55(+1.30%) |
May 23, 2018 | 120.49 | 121.11 | 118.54 | 119.39 | 513,871 | -2.11(-1.74%) |
May 22, 2018 | 123.26 | 126.08 | 120.56 | 121.51 | 1,402,935 | -9.75(-7.43%) |
May 21, 2018 | 127.84 | 131.36 | 127.83 | 131.26 | 446,935 | +4.38(+3.45%) |
May 18, 2018 | 126.10 | 127.40 | 125.63 | 126.88 | 222,394 | +0.85(+0.68%) |
May 17, 2018 | 126.20 | 126.81 | 125.66 | 126.02 | 176,674 | -0.12(-0.10%) |
May 16, 2018 | 124.57 | 126.80 | 124.57 | 126.14 | 111,610 | +1.85(+1.49%) |
May 15, 2018 | 124.30 | 124.75 | 122.05 | 124.29 | 212,629 | -1.02(-0.81%) |
May 14, 2018 | 124.75 | 126.44 | 124.57 | 125.31 | 279,068 | +0.98(+0.79%) |
May 11, 2018 | 124.90 | 125.86 | 123.40 | 124.33 | 111,061 | -0.10(-0.08%) |
May 10, 2018 | 124.73 | 125.40 | 123.79 | 124.43 | 274,414 | -0.17(-0.14%) |
May 09, 2018 | 124.27 | 124.67 | 122.89 | 124.60 | 143,000 | +0.77(+0.62%) |
May 08, 2018 | 123.20 | 124.30 | 123.03 | 123.83 | 106,455 | +0.62(+0.50%) |
May 07, 2018 | 122.13 | 123.90 | 117.51 | 123.21 | 156,343 | +1.21(+0.99%) |
May 04, 2018 | 119.35 | 122.52 | 118.27 | 122.00 | 165,955 | +2.03(+1.69%) |
May 03, 2018 | 119.36 | 120.77 | 117.76 | 119.97 | 178,317 | +0.34(+0.28%) |
May 02, 2018 | 120.19 | 121.06 | 119.51 | 119.63 | 250,139 | -0.23(-0.19%) |
May 01, 2018 | 120.78 | 120.78 | 118.64 | 119.86 | 299,186 | -1.04(-0.86%) |
Apr 30, 2018 | 123.45 | 124.09 | 120.85 | 120.90 | 179,255 | -2.25(-1.82%) |
Apr 27, 2018 | 124.32 | 124.32 | 122.45 | 123.14 | 191,185 | -0.91(-0.74%) |
Apr 26, 2018 | 125.03 | 126.31 | 123.61 | 124.06 | 207,327 | -0.71(-0.57%) |
Apr 25, 2018 | 127.24 | 128.05 | 124.64 | 124.77 | 196,583 | -2.34(-1.84%) |
Apr 24, 2018 | 130.36 | 131.43 | 125.33 | 127.11 | 167,708 | -2.54(-1.96%) |
Apr 23, 2018 | 130.69 | 133.03 | 129.23 | 129.65 | 285,834 | -1.82(-1.39%) |
Apr 20, 2018 | 132.37 | 133.46 | 130.98 | 131.47 | 182,852 | -1.57(-1.18%) |
Apr 19, 2018 | 132.30 | 133.26 | 130.82 | 133.04 | 377,167 | +0.43(+0.33%) |
Apr 18, 2018 | 132.40 | 132.82 | 130.90 | 132.61 | 121,310 | +0.41(+0.31%) |
Apr 17, 2018 | 131.62 | 132.79 | 130.47 | 132.20 | 205,585 | +1.05(+0.80%) |
Apr 16, 2018 | 129.26 | 131.21 | 128.60 | 131.15 | 157,383 | +2.62(+2.04%) |
Apr 13, 2018 | 129.21 | 129.59 | 127.76 | 128.52 | 179,485 | -0.10(-0.08%) |
Apr 12, 2018 | 127.55 | 129.33 | 126.76 | 128.63 | 284,640 | +1.50(+1.18%) |
Apr 11, 2018 | 127.06 | 128.55 | 125.83 | 127.12 | 182,485 | -0.74(-0.58%) |
Apr 10, 2018 | 126.27 | 128.97 | 126.14 | 127.86 | 493,586 | +3.49(+2.80%) |
Apr 09, 2018 | 124.74 | 127.16 | 124.19 | 124.38 | 520,604 | +0.86(+0.70%) |
Apr 06, 2018 | 127.23 | 128.40 | 122.60 | 123.51 | 192,183 | -4.82(-3.76%) |
Apr 05, 2018 | 128.47 | 128.65 | 126.51 | 128.33 | 201,156 | +0.70(+0.55%) |
Apr 04, 2018 | 125.38 | 127.82 | 124.65 | 127.63 | 461,189 | +0.35(+0.27%) |
Apr 03, 2018 | 125.65 | 127.52 | 123.63 | 127.28 | 340,844 | +2.52(+2.02%) |
Apr 02, 2018 | 127.92 | 128.28 | 123.65 | 124.76 | 168,250 | -3.41(-2.66%) |
Mar 29, 2018 | 128.18 | 128.18 | 128.18 | 0 | +2.20(+1.75%) | |
Mar 28, 2018 | 126.34 | 127.24 | 124.84 | 125.97 | 278,010 | -0.61(-0.48%) |
Mar 27, 2018 | 129.56 | 129.56 | 125.99 | 126.59 | 197,616 | -2.63(-2.04%) |
Mar 26, 2018 | 127.96 | 129.86 | 126.73 | 129.22 | 136,688 | +3.29(+2.61%) |
Mar 23, 2018 | 127.30 | 128.79 | 125.80 | 125.93 | 227,490 | -1.24(-0.98%) |
Mar 22, 2018 | 131.25 | 131.25 | 127.06 | 127.17 | 231,488 | -5.18(-3.91%) |
Mar 21, 2018 | 133.16 | 133.76 | 132.18 | 132.35 | 183,252 | -1.04(-0.78%) |
Mar 20, 2018 | 131.34 | 133.97 | 131.34 | 133.39 | 205,059 | +2.23(+1.70%) |
Mar 19, 2018 | 130.68 | 131.37 | 129.27 | 131.16 | 210,257 | +0.23(+0.18%) |
Mar 16, 2018 | 130.76 | 131.89 | 129.69 | 130.93 | 401,546 | +0.24(+0.18%) |
Mar 15, 2018 | 131.29 | 132.42 | 129.38 | 130.69 | 160,429 | -0.19(-0.14%) |
Mar 14, 2018 | 132.09 | 132.81 | 130.39 | 130.88 | 174,260 | -0.83(-0.63%) |
Mar 13, 2018 | 132.03 | 132.76 | 131.16 | 131.71 | 160,218 | +0.38(+0.29%) |
Mar 12, 2018 | 131.72 | 132.40 | 130.44 | 131.32 | 166,477 | -0.27(-0.21%) |
Mar 09, 2018 | 129.90 | 131.71 | 128.77 | 131.60 | 188,588 | +2.14(+1.66%) |
Mar 08, 2018 | 130.15 | 130.15 | 127.55 | 129.45 | 195,627 | +0.04(+0.03%) |
Mar 07, 2018 | 127.18 | 129.85 | 127.18 | 129.42 | 292,848 | +1.05(+0.82%) |
Mar 06, 2018 | 128.57 | 129.26 | 127.86 | 128.36 | 178,437 | +0.56(+0.44%) |
Mar 05, 2018 | 126.18 | 128.29 | 125.03 | 127.80 | 187,374 | +1.07(+0.85%) |
Mar 02, 2018 | 124.41 | 127.01 | 123.67 | 126.73 | 203,278 | +0.85(+0.67%) |