Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 129.20 | 130.82 | 128.24 | 129.16 | 6,416,224 | +0.03(+0.02%) |
May 30, 2018 | 132.13 | 132.38 | 127.67 | 129.13 | 14,187,500 | +2.42(+1.91%) |
May 29, 2018 | 126.58 | 127.37 | 125.95 | 126.71 | 8,106,145 | -1.08(-0.84%) |
May 25, 2018 | 127.79 | 127.79 | 127.79 | 0 | -0.78(-0.61%) | |
May 24, 2018 | 128.64 | 129.21 | 127.22 | 128.57 | 5,979,966 | +0.65(+0.51%) |
May 23, 2018 | 124.72 | 127.92 | 124.42 | 127.92 | 4,309,503 | +2.65(+2.11%) |
May 22, 2018 | 126.50 | 126.88 | 125.10 | 125.28 | 2,792,410 | -0.93(-0.74%) |
May 21, 2018 | 127.83 | 128.18 | 125.84 | 126.20 | 2,889,638 | -0.59(-0.46%) |
May 18, 2018 | 125.90 | 127.55 | 125.71 | 126.79 | 3,616,980 | +0.91(+0.72%) |
May 17, 2018 | 129.02 | 129.29 | 125.39 | 125.89 | 5,564,036 | -2.72(-2.11%) |
May 16, 2018 | 128.54 | 128.80 | 127.75 | 128.60 | 2,442,815 | +0.64(+0.50%) |
May 15, 2018 | 126.76 | 128.42 | 125.93 | 127.96 | 2,936,442 | +0.44(+0.35%) |
May 14, 2018 | 130.62 | 130.83 | 126.99 | 127.52 | 4,175,051 | -2.94(-2.25%) |
May 11, 2018 | 129.83 | 130.68 | 128.72 | 130.46 | 3,237,386 | +0.01(+0.01%) |
May 10, 2018 | 129.78 | 130.83 | 128.88 | 130.45 | 3,777,237 | +0.89(+0.69%) |
May 09, 2018 | 128.71 | 129.57 | 127.16 | 129.56 | 4,611,190 | +0.98(+0.76%) |
May 08, 2018 | 126.42 | 128.79 | 126.33 | 128.58 | 4,472,882 | +1.78(+1.40%) |
May 07, 2018 | 125.63 | 127.52 | 125.30 | 126.80 | 4,350,242 | +1.85(+1.48%) |
May 04, 2018 | 124.22 | 125.68 | 122.82 | 124.96 | 6,349,447 | +0.71(+0.57%) |
May 03, 2018 | 122.46 | 124.84 | 121.51 | 124.25 | 4,441,411 | +1.59(+1.29%) |
May 02, 2018 | 122.13 | 123.81 | 121.58 | 122.66 | 3,675,653 | -0.29(-0.24%) |
May 01, 2018 | 120.72 | 123.16 | 120.26 | 122.95 | 3,878,708 | +2.12(+1.75%) |
Apr 30, 2018 | 120.71 | 121.54 | 119.62 | 120.83 | 2,791,495 | +0.77(+0.64%) |
Apr 27, 2018 | 121.47 | 121.48 | 119.39 | 120.06 | 3,806,147 | -0.61(-0.50%) |
Apr 26, 2018 | 118.55 | 121.91 | 118.01 | 120.67 | 5,004,059 | +3.50(+2.99%) |
Apr 25, 2018 | 117.62 | 118.08 | 114.89 | 117.17 | 5,087,006 | -0.56(-0.47%) |
Apr 24, 2018 | 123.18 | 123.37 | 116.76 | 117.73 | 5,386,235 | -4.00(-3.29%) |
Apr 23, 2018 | 123.03 | 124.41 | 121.08 | 121.73 | 3,937,805 | -0.93(-0.76%) |
Apr 20, 2018 | 123.85 | 124.22 | 121.89 | 122.66 | 2,974,900 | -1.24(-1.00%) |
Apr 19, 2018 | 123.88 | 124.36 | 123.02 | 123.90 | 3,661,734 | -0.40(-0.32%) |
Apr 18, 2018 | 123.37 | 124.58 | 122.07 | 124.30 | 4,327,298 | +1.11(+0.90%) |
Apr 17, 2018 | 120.24 | 123.70 | 119.85 | 123.19 | 5,531,728 | +3.93(+3.30%) |
Apr 16, 2018 | 120.79 | 120.82 | 118.50 | 119.25 | 4,470,388 | +0.40(+0.34%) |
Apr 13, 2018 | 121.78 | 121.78 | 118.34 | 118.86 | 4,939,502 | -2.39(-1.97%) |
Apr 12, 2018 | 119.84 | 121.57 | 119.18 | 121.24 | 4,424,557 | +2.24(+1.88%) |
Apr 11, 2018 | 119.17 | 120.55 | 118.72 | 119.00 | 3,063,405 | -0.33(-0.28%) |
Apr 10, 2018 | 118.77 | 119.96 | 117.53 | 119.33 | 3,765,196 | +2.30(+1.96%) |
Apr 09, 2018 | 116.99 | 119.07 | 116.99 | 117.04 | 4,109,346 | +1.09(+0.94%) |
Apr 06, 2018 | 117.95 | 118.83 | 114.80 | 115.95 | 5,392,527 | -2.94(-2.47%) |
Apr 05, 2018 | 120.24 | 120.88 | 118.52 | 118.89 | 5,056,264 | -0.44(-0.37%) |
Apr 04, 2018 | 113.91 | 119.52 | 113.85 | 119.32 | 6,394,825 | +2.99(+2.57%) |
Apr 03, 2018 | 116.61 | 117.30 | 114.45 | 116.34 | 5,200,081 | +1.19(+1.03%) |
Apr 02, 2018 | 115.76 | 117.53 | 113.46 | 115.15 | 6,469,250 | -1.00(-0.86%) |
Mar 29, 2018 | 116.15 | 116.15 | 116.15 | 0 | +3.41(+3.03%) | |
Mar 28, 2018 | 113.00 | 114.71 | 111.19 | 112.73 | 6,497,989 | -0.93(-0.82%) |
Mar 27, 2018 | 119.93 | 119.97 | 112.57 | 113.66 | 8,315,342 | -5.15(-4.34%) |
Mar 26, 2018 | 118.09 | 119.10 | 114.89 | 118.81 | 13,188,595 | +4.53(+3.97%) |
Mar 23, 2018 | 117.86 | 118.16 | 114.16 | 114.28 | 10,916,365 | -3.60(-3.06%) |
Mar 22, 2018 | 120.24 | 120.50 | 117.29 | 117.89 | 10,963,009 | -3.66(-3.01%) |
Mar 21, 2018 | 121.40 | 123.86 | 120.04 | 121.54 | 14,843,022 | -3.42(-2.73%) |
Mar 20, 2018 | 124.43 | 126.67 | 124.29 | 124.96 | 7,118,797 | +0.14(+0.11%) |
Mar 19, 2018 | 124.87 | 125.60 | 123.37 | 124.82 | 6,839,253 | -0.99(-0.79%) |
Mar 16, 2018 | 127.12 | 127.78 | 125.53 | 125.81 | 6,671,587 | -1.25(-0.98%) |
Mar 15, 2018 | 127.83 | 128.29 | 126.50 | 127.05 | 4,607,812 | -0.77(-0.60%) |
Mar 14, 2018 | 126.88 | 128.70 | 126.34 | 127.82 | 5,409,374 | +1.26(+0.99%) |
Mar 13, 2018 | 127.72 | 127.94 | 125.56 | 126.56 | 4,647,725 | -0.05(-0.04%) |
Mar 12, 2018 | 127.70 | 128.03 | 126.61 | 126.61 | 5,617,015 | -0.63(-0.49%) |
Mar 09, 2018 | 127.02 | 127.33 | 126.08 | 127.24 | 5,645,163 | +1.05(+0.83%) |
Mar 08, 2018 | 125.60 | 127.12 | 125.54 | 126.19 | 6,097,597 | +1.03(+0.82%) |
Mar 07, 2018 | 125.61 | 125.17 | 6,695,682 | +0.85(+0.68%) | ||
Mar 06, 2018 | 122.71 | 124.53 | 122.59 | 124.32 | 8,156,627 | +1.98(+1.62%) |
Mar 05, 2018 | 119.84 | 122.76 | 119.50 | 122.34 | 10,133,637 | +0.58(+0.48%) |
Mar 02, 2018 | 118.50 | 122.17 | 117.49 | 121.76 | 10,641,430 | +2.49(+2.09%) |