Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.98 | 132.88 | 130.98 | 132.31 | 214 | -0.57(-0.43%) |
May 30, 2018 | 130.03 | 132.88 | 128.04 | 132.88 | 3,002 | +1.52(+1.16%) |
May 29, 2018 | 134.02 | 134.59 | 130.03 | 131.36 | 4,073 | -1.33(-1.00%) |
May 25, 2018 | 132.69 | 132.69 | 132.69 | 0 | +1.71(+1.30%) | |
May 24, 2018 | 137.63 | 139.53 | 130.22 | 130.98 | 4,003 | -4.37(-3.23%) |
May 23, 2018 | 144.27 | 144.27 | 135.35 | 135.35 | 2,800 | -7.78(-5.44%) |
May 22, 2018 | 139.15 | 144.08 | 139.15 | 143.13 | 2,491 | +6.07(+4.43%) |
May 21, 2018 | 132.88 | 141.61 | 132.12 | 137.06 | 2,135 | +5.69(+4.34%) |
May 18, 2018 | 132.88 | 136.87 | 131.36 | 131.36 | 803 | -1.52(-1.14%) |
May 17, 2018 | 131.93 | 134.01 | 131.93 | 132.88 | 263 | +0.00(+0.00%) |
May 16, 2018 | 132.88 | 145.79 | 130.98 | 132.88 | 4,743 | -5.88(-4.24%) |
May 15, 2018 | 132.31 | 139.72 | 132.31 | 138.77 | 2,060 | +7.78(+5.94%) |
May 14, 2018 | 131.93 | 132.50 | 130.03 | 130.98 | 1,154 | +0.38(+0.29%) |
May 11, 2018 | 130.03 | 130.79 | 128.89 | 130.60 | 132 | +1.52(+1.18%) |
May 10, 2018 | 128.90 | 129.84 | 127.95 | 129.09 | 2,458 | +0.00(+0.00%) |
May 09, 2018 | 130.98 | 132.41 | 129.09 | 129.09 | 1,701 | -0.76(-0.58%) |
May 08, 2018 | 129.28 | 132.50 | 128.71 | 129.84 | 914 | +0.57(+0.44%) |
May 07, 2018 | 129.09 | 132.50 | 129.09 | 129.28 | 548 | +0.19(+0.15%) |
May 04, 2018 | 129.09 | 129.84 | 127.85 | 129.09 | 2,486 | -0.19(-0.15%) |
May 03, 2018 | 129.09 | 130.89 | 127.95 | 129.28 | 1,689 | +0.19(+0.15%) |
May 02, 2018 | 128.71 | 131.36 | 127.76 | 129.09 | 514 | -0.95(-0.73%) |
May 01, 2018 | 128.80 | 130.79 | 127.76 | 130.03 | 284 | +0.95(+0.74%) |
Apr 30, 2018 | 129.65 | 131.17 | 128.14 | 129.09 | 1,098 | -1.90(-1.45%) |
Apr 27, 2018 | 129.65 | 131.36 | 129.65 | 130.98 | 261 | -0.57(-0.43%) |
Apr 26, 2018 | 130.60 | 133.83 | 129.09 | 131.55 | 1,996 | +2.28(+1.76%) |
Apr 25, 2018 | 131.93 | 132.50 | 128.32 | 129.28 | 573 | -0.76(-0.58%) |
Apr 24, 2018 | 127.38 | 132.31 | 125.67 | 130.03 | 1,265 | +5.13(+4.10%) |
Apr 23, 2018 | 130.22 | 130.22 | 124.72 | 124.91 | 465 | -3.42(-2.66%) |
Apr 20, 2018 | 137.25 | 137.25 | 127.57 | 128.32 | 338 | -10.25(-7.40%) |
Apr 19, 2018 | 126.62 | 138.58 | 123.58 | 138.58 | 777 | +14.05(+11.28%) |
Apr 18, 2018 | 125.67 | 125.67 | 123.58 | 124.53 | 463 | +0.19(+0.15%) |
Apr 17, 2018 | 123.58 | 126.24 | 123.39 | 124.34 | 2,893 | -0.95(-0.76%) |
Apr 16, 2018 | 124.72 | 127.76 | 123.58 | 125.29 | 1,579 | +0.38(+0.30%) |
Apr 13, 2018 | 127.57 | 127.57 | 123.58 | 124.91 | 122 | -2.09(-1.64%) |
Apr 12, 2018 | 126.81 | 128.32 | 124.34 | 127.00 | 612 | +0.00(+0.00%) |
Apr 11, 2018 | 127.19 | 128.14 | 123.39 | 127.00 | 3,851 | +1.33(+1.06%) |
Apr 10, 2018 | 126.81 | 129.65 | 123.39 | 125.67 | 4,136 | -1.71(-1.34%) |
Apr 09, 2018 | 130.60 | 135.16 | 127.38 | 127.38 | 6,314 | -3.42(-2.61%) |
Apr 06, 2018 | 130.52 | 130.79 | 128.14 | 130.79 | 710 | -1.61(-1.22%) |
Apr 05, 2018 | 130.79 | 133.45 | 129.28 | 132.41 | 228 | -0.09(-0.07%) |
Apr 04, 2018 | 130.22 | 133.07 | 128.14 | 132.50 | 246 | -1.14(-0.85%) |
Apr 03, 2018 | 131.93 | 135.35 | 128.51 | 133.64 | 2,305 | +2.66(+2.03%) |
Apr 02, 2018 | 125.86 | 137.06 | 125.86 | 130.98 | 4,905 | +5.12(+4.07%) |
Mar 29, 2018 | 125.86 | 125.86 | 125.86 | 0 | -0.95(-0.75%) | |
Mar 28, 2018 | 132.88 | 132.88 | 126.81 | 126.81 | 1,521 | -8.35(-6.18%) |
Mar 27, 2018 | 126.24 | 136.87 | 126.24 | 135.16 | 3,830 | +9.87(+7.88%) |
Mar 26, 2018 | 121.49 | 127.57 | 116.75 | 125.29 | 7,652 | +3.61(+2.96%) |
Mar 23, 2018 | 117.31 | 128.51 | 107.63 | 121.68 | 33,473 | +4.37(+3.72%) |
Mar 22, 2018 | 124.91 | 124.91 | 115.80 | 117.31 | 4,910 | -7.59(-6.08%) |
Mar 21, 2018 | 130.60 | 132.52 | 124.72 | 124.91 | 876 | -5.89(-4.50%) |
Mar 20, 2018 | 132.12 | 132.88 | 128.32 | 130.79 | 584 | -1.33(-1.01%) |
Mar 19, 2018 | 139.15 | 139.15 | 129.46 | 132.12 | 6,077 | -4.75(-3.47%) |
Mar 16, 2018 | 137.44 | 139.91 | 136.87 | 136.87 | 606 | +0.00(+0.00%) |
Mar 15, 2018 | 137.63 | 139.53 | 136.68 | 136.87 | 2,072 | -0.76(-0.55%) |
Mar 14, 2018 | 136.87 | 138.77 | 136.87 | 137.63 | 1,016 | +0.38(+0.28%) |
Mar 13, 2018 | 138.58 | 139.70 | 136.68 | 137.25 | 615 | -1.33(-0.96%) |
Mar 12, 2018 | 143.33 | 143.33 | 138.58 | 138.58 | 2,227 | -3.23(-2.28%) |
Mar 09, 2018 | 142.94 | 144.08 | 141.42 | 141.80 | 780 | -0.95(-0.67%) |
Mar 08, 2018 | 143.70 | 145.01 | 142.37 | 142.75 | 276 | -1.14(-0.79%) |
Mar 07, 2018 | 143.70 | 143.89 | 625 | -2.47(-1.69%) | ||
Mar 06, 2018 | 148.83 | 150.44 | 145.79 | 146.36 | 317 | +0.76(+0.52%) |
Mar 05, 2018 | 143.34 | 147.39 | 143.32 | 145.60 | 313 | +2.28(+1.59%) |
Mar 02, 2018 | 145.22 | 146.93 | 142.18 | 143.32 | 468 | -5.69(-3.82%) |