Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 124.86 | 124.86 | 120.53 | 120.56 | 1,785,315 | -4.14(-3.32%) |
May 30, 2018 | 123.87 | 125.05 | 123.56 | 124.70 | 859,542 | +1.44(+1.17%) |
May 29, 2018 | 125.67 | 126.28 | 122.55 | 123.26 | 1,259,659 | -3.71(-2.92%) |
May 25, 2018 | 126.97 | 126.97 | 126.97 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.63 | 127.01 | 124.98 | 126.73 | 1,003,889 | -0.30(-0.23%) |
May 23, 2018 | 126.89 | 127.05 | 125.70 | 127.03 | 1,398,264 | -0.72(-0.56%) |
May 22, 2018 | 128.16 | 128.56 | 127.52 | 127.75 | 1,207,570 | -0.46(-0.36%) |
May 21, 2018 | 126.21 | 128.91 | 126.07 | 128.21 | 1,792,647 | +2.81(+2.24%) |
May 18, 2018 | 123.95 | 126.00 | 123.95 | 125.39 | 2,440,364 | +1.44(+1.16%) |
May 17, 2018 | 122.40 | 124.07 | 121.97 | 123.95 | 1,172,336 | +1.52(+1.24%) |
May 16, 2018 | 123.37 | 123.91 | 122.24 | 122.44 | 1,086,649 | -0.67(-0.54%) |
May 15, 2018 | 123.72 | 123.73 | 122.64 | 123.11 | 1,013,781 | -1.11(-0.89%) |
May 14, 2018 | 124.68 | 125.10 | 123.57 | 124.21 | 725,531 | -0.21(-0.17%) |
May 11, 2018 | 123.75 | 124.53 | 123.22 | 124.42 | 652,047 | +0.48(+0.39%) |
May 10, 2018 | 123.66 | 124.18 | 122.81 | 123.94 | 1,339,596 | +1.06(+0.86%) |
May 09, 2018 | 122.20 | 122.98 | 121.09 | 122.88 | 1,294,783 | +0.93(+0.76%) |
May 08, 2018 | 120.62 | 122.00 | 120.01 | 121.95 | 1,558,599 | +1.49(+1.24%) |
May 07, 2018 | 122.04 | 122.10 | 120.30 | 120.47 | 1,631,950 | -1.06(-0.87%) |
May 04, 2018 | 120.08 | 121.98 | 119.44 | 121.52 | 1,242,925 | +0.87(+0.72%) |
May 03, 2018 | 120.47 | 121.39 | 119.32 | 120.66 | 1,136,766 | -0.30(-0.25%) |
May 02, 2018 | 121.58 | 122.49 | 120.83 | 120.96 | 1,369,324 | -0.81(-0.67%) |
May 01, 2018 | 121.46 | 121.99 | 119.07 | 121.77 | 2,501,944 | -0.82(-0.67%) |
Apr 30, 2018 | 125.83 | 125.83 | 122.34 | 122.59 | 1,915,484 | -2.56(-2.05%) |
Apr 27, 2018 | 124.59 | 125.63 | 123.21 | 125.16 | 1,891,515 | +0.44(+0.35%) |
Apr 26, 2018 | 124.02 | 125.31 | 122.30 | 124.72 | 2,432,458 | +0.72(+0.58%) |
Apr 25, 2018 | 122.39 | 124.36 | 121.43 | 124.00 | 2,560,697 | +1.39(+1.13%) |
Apr 24, 2018 | 124.17 | 125.97 | 120.47 | 122.61 | 3,953,844 | -0.74(-0.60%) |
Apr 23, 2018 | 124.68 | 125.43 | 122.48 | 123.35 | 3,342,370 | -1.52(-1.21%) |
Apr 20, 2018 | 128.83 | 129.97 | 124.33 | 124.86 | 3,975,699 | -8.97(-6.70%) |
Apr 19, 2018 | 136.24 | 136.59 | 132.14 | 133.83 | 2,323,703 | -2.43(-1.79%) |
Apr 18, 2018 | 134.75 | 137.21 | 134.28 | 136.27 | 1,370,028 | +2.20(+1.64%) |
Apr 17, 2018 | 133.31 | 134.79 | 133.05 | 134.07 | 1,848,498 | +1.47(+1.11%) |
Apr 16, 2018 | 132.56 | 133.37 | 131.66 | 132.59 | 907,884 | +1.11(+0.84%) |
Apr 13, 2018 | 131.97 | 132.15 | 130.84 | 131.49 | 718,397 | +0.51(+0.39%) |
Apr 12, 2018 | 131.17 | 132.18 | 130.79 | 130.98 | 1,131,338 | +0.49(+0.38%) |
Apr 11, 2018 | 130.15 | 131.25 | 129.75 | 130.48 | 1,001,907 | -0.96(-0.73%) |
Apr 10, 2018 | 131.05 | 133.13 | 130.73 | 131.44 | 1,256,858 | +1.97(+1.52%) |
Apr 09, 2018 | 130.65 | 131.88 | 129.17 | 129.47 | 758,357 | -0.12(-0.09%) |
Apr 06, 2018 | 132.38 | 133.31 | 127.68 | 129.59 | 1,380,064 | -4.00(-2.99%) |
Apr 05, 2018 | 134.15 | 134.61 | 132.77 | 133.59 | 1,031,817 | +0.36(+0.27%) |
Apr 04, 2018 | 128.88 | 133.66 | 127.72 | 133.23 | 1,388,533 | +1.80(+1.37%) |
Apr 03, 2018 | 130.67 | 131.47 | 129.22 | 131.43 | 1,331,555 | +1.32(+1.01%) |
Apr 02, 2018 | 132.63 | 132.81 | 128.41 | 130.11 | 1,387,494 | -2.54(-1.91%) |
Mar 29, 2018 | 132.65 | 132.65 | 132.65 | 0 | +2.04(+1.56%) | |
Mar 28, 2018 | 131.62 | 132.29 | 130.01 | 130.60 | 1,368,978 | -1.35(-1.02%) |
Mar 27, 2018 | 135.54 | 135.59 | 131.26 | 131.95 | 1,284,862 | -3.53(-2.61%) |
Mar 26, 2018 | 132.98 | 135.76 | 132.43 | 135.49 | 1,198,567 | +4.48(+3.42%) |
Mar 23, 2018 | 133.99 | 134.85 | 130.82 | 131.01 | 1,151,940 | -2.73(-2.04%) |
Mar 22, 2018 | 137.20 | 137.95 | 133.36 | 133.74 | 1,254,413 | -5.00(-3.61%) |
Mar 21, 2018 | 137.25 | 140.19 | 137.10 | 138.74 | 1,604,337 | +1.48(+1.08%) |
Mar 20, 2018 | 136.45 | 137.89 | 136.03 | 137.26 | 1,189,499 | +1.02(+0.75%) |
Mar 19, 2018 | 137.31 | 137.54 | 133.87 | 136.24 | 1,286,402 | -1.46(-1.06%) |
Mar 16, 2018 | 136.72 | 138.09 | 135.89 | 137.70 | 1,728,693 | +1.06(+0.78%) |
Mar 15, 2018 | 136.15 | 137.00 | 135.51 | 136.64 | 933,172 | +0.87(+0.64%) |
Mar 14, 2018 | 136.72 | 137.80 | 135.12 | 135.77 | 1,112,039 | +0.16(+0.12%) |
Mar 13, 2018 | 136.71 | 137.83 | 135.15 | 135.62 | 1,203,444 | -1.03(-0.75%) |
Mar 12, 2018 | 138.84 | 138.84 | 136.19 | 136.65 | 1,253,700 | -1.87(-1.35%) |
Mar 09, 2018 | 136.59 | 138.98 | 136.26 | 138.52 | 1,863,798 | +2.65(+1.95%) |
Mar 08, 2018 | 135.63 | 136.34 | 134.73 | 135.87 | 1,044,140 | +0.80(+0.59%) |
Mar 07, 2018 | 135.87 | 135.07 | 2,070,359 | +2.71(+2.05%) | ||
Mar 06, 2018 | 131.88 | 132.79 | 130.65 | 132.36 | 1,984,088 | +1.09(+0.83%) |
Mar 05, 2018 | 130.60 | 131.92 | 129.30 | 131.27 | 2,167,050 | -0.29(-0.22%) |
Mar 02, 2018 | 130.96 | 132.17 | 129.14 | 131.56 | 1,786,456 | -0.34(-0.26%) |