Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 131.68 | 133.16 | 130.80 | 133.16 | 3,007 | +1.44(+1.09%) |
May 30, 2018 | 132.12 | 132.72 | 130.00 | 131.72 | 2,213 | -1.49(-1.12%) |
May 29, 2018 | 133.76 | 134.04 | 132.56 | 133.21 | 2,045 | +1.53(+1.16%) |
May 25, 2018 | 131.68 | 131.68 | 131.68 | 0 | +2.60(+2.01%) | |
May 24, 2018 | 130.60 | 130.60 | 128.80 | 129.08 | 35,616 | -3.36(-2.54%) |
May 23, 2018 | 134.20 | 134.52 | 131.96 | 132.44 | 5,715 | +1.44(+1.10%) |
May 22, 2018 | 129.36 | 131.36 | 129.36 | 131.00 | 4,543 | -0.56(-0.43%) |
May 21, 2018 | 131.60 | 133.08 | 131.24 | 131.56 | 4,305 | -1.24(-0.93%) |
May 18, 2018 | 133.30 | 133.64 | 132.44 | 132.80 | 8,773 | +0.16(+0.12%) |
May 17, 2018 | 132.54 | 132.80 | 131.80 | 132.64 | 9,733 | -1.16(-0.87%) |
May 16, 2018 | 135.32 | 135.32 | 133.00 | 133.80 | 27,054 | -1.44(-1.06%) |
May 15, 2018 | 135.28 | 136.52 | 135.20 | 135.24 | 5,232 | +3.64(+2.77%) |
May 14, 2018 | 129.24 | 131.64 | 129.04 | 131.60 | 4,639 | +2.48(+1.92%) |
May 11, 2018 | 126.92 | 129.12 | 126.40 | 129.12 | 5,559 | +0.72(+0.56%) |
May 10, 2018 | 128.50 | 129.12 | 128.00 | 128.40 | 5,627 | -3.64(-2.76%) |
May 09, 2018 | 131.64 | 132.04 | 129.92 | 132.04 | 5,092 | -0.04(-0.03%) |
May 08, 2018 | 132.36 | 134.64 | 131.72 | 132.08 | 3,522 | -0.12(-0.09%) |
May 07, 2018 | 132.20 | 132.72 | 131.80 | 132.20 | 23,234 | +0.52(+0.39%) |
May 04, 2018 | 133.12 | 133.76 | 131.64 | 131.68 | 893 | -0.52(-0.39%) |
May 03, 2018 | 132.12 | 133.08 | 130.96 | 132.20 | 4,079 | -1.52(-1.14%) |
May 02, 2018 | 133.16 | 134.48 | 131.84 | 133.72 | 9,886 | -3.40(-2.48%) |
May 01, 2018 | 135.96 | 139.16 | 135.96 | 137.12 | 6,102 | +2.84(+2.11%) |
Apr 30, 2018 | 135.60 | 136.60 | 132.96 | 134.28 | 33,120 | +2.92(+2.22%) |
Apr 27, 2018 | 131.88 | 132.60 | 131.16 | 131.36 | 2,830 | -0.00(-0.00%) |
Apr 26, 2018 | 130.48 | 132.90 | 130.22 | 131.36 | 2,588 | +0.64(+0.49%) |
Apr 25, 2018 | 130.72 | 131.62 | 130.28 | 130.72 | 6,954 | +2.62(+2.05%) |
Apr 24, 2018 | 129.64 | 129.64 | 128.00 | 128.10 | 2,847 | -2.02(-1.55%) |
Apr 23, 2018 | 127.72 | 130.20 | 127.40 | 130.12 | 23,565 | +7.62(+6.22%) |
Apr 20, 2018 | 122.30 | 122.68 | 121.24 | 122.50 | 8,372 | +1.98(+1.64%) |
Apr 19, 2018 | 120.40 | 122.72 | 119.28 | 120.52 | 10,431 | -1.20(-0.99%) |
Apr 18, 2018 | 122.48 | 122.74 | 120.60 | 121.72 | 23,642 | -6.04(-4.73%) |
Apr 17, 2018 | 129.00 | 129.35 | 127.36 | 127.76 | 6,300 | -1.60(-1.24%) |
Apr 16, 2018 | 128.36 | 129.37 | 127.84 | 129.36 | 5,074 | -0.30(-0.23%) |
Apr 13, 2018 | 130.04 | 130.40 | 128.84 | 129.66 | 15,005 | -2.70(-2.04%) |
Apr 12, 2018 | 131.36 | 132.80 | 131.36 | 132.36 | 12,272 | +2.76(+2.13%) |
Apr 11, 2018 | 129.64 | 129.85 | 126.08 | 129.60 | 39,113 | -1.10(-0.84%) |
Apr 10, 2018 | 129.80 | 131.68 | 129.60 | 130.70 | 2,127 | -1.14(-0.86%) |
Apr 09, 2018 | 133.04 | 133.76 | 131.08 | 131.84 | 3,657 | -1.98(-1.48%) |
Apr 06, 2018 | 132.20 | 134.32 | 131.72 | 133.82 | 5,470 | +0.02(+0.02%) |
Apr 05, 2018 | 136.72 | 136.72 | 133.63 | 133.80 | 6,704 | -1.40(-1.04%) |
Apr 04, 2018 | 135.60 | 135.75 | 134.36 | 135.20 | 3,744 | +1.80(+1.35%) |
Apr 03, 2018 | 132.00 | 134.03 | 132.00 | 133.40 | 3,709 | +3.00(+2.30%) |
Apr 02, 2018 | 130.68 | 131.40 | 129.20 | 130.40 | 12,474 | -3.76(-2.80%) |
Mar 29, 2018 | 134.16 | 134.16 | 134.16 | 0 | -1.20(-0.89%) | |
Mar 28, 2018 | 134.04 | 136.04 | 134.04 | 135.36 | 3,302 | +3.56(+2.70%) |
Mar 27, 2018 | 130.56 | 132.36 | 130.56 | 131.80 | 4,012 | +2.48(+1.92%) |
Mar 26, 2018 | 128.84 | 129.48 | 127.60 | 129.32 | 18,461 | -2.03(-1.55%) |
Mar 23, 2018 | 129.80 | 131.64 | 129.44 | 131.35 | 4,054 | -2.33(-1.74%) |
Mar 22, 2018 | 132.56 | 134.40 | 132.56 | 133.68 | 45,766 | +3.36(+2.58%) |
Mar 21, 2018 | 133.04 | 134.00 | 129.48 | 130.32 | 12,758 | -6.96(-5.07%) |
Mar 20, 2018 | 136.20 | 138.36 | 136.20 | 137.28 | 11,556 | +2.12(+1.57%) |
Mar 19, 2018 | 135.76 | 136.16 | 134.52 | 135.16 | 48,828 | +0.20(+0.15%) |
Mar 16, 2018 | 133.76 | 136.72 | 133.76 | 134.96 | 8,694 | +1.00(+0.75%) |
Mar 15, 2018 | 132.80 | 134.08 | 132.60 | 133.96 | 3,822 | +2.36(+1.79%) |
Mar 14, 2018 | 131.22 | 131.60 | 130.88 | 131.60 | 1,799 | +0.64(+0.49%) |
Mar 13, 2018 | 130.72 | 132.13 | 130.20 | 130.96 | 43,929 | -0.42(-0.32%) |
Mar 12, 2018 | 132.28 | 132.76 | 131.12 | 131.38 | 4,925 | +0.54(+0.41%) |
Mar 09, 2018 | 132.88 | 133.44 | 128.72 | 130.84 | 6,593 | -1.24(-0.94%) |
Mar 08, 2018 | 131.96 | 133.12 | 131.96 | 132.08 | 5,392 | -0.28(-0.21%) |
Mar 07, 2018 | 133.24 | 132.36 | 54,498 | +3.88(+3.02%) | ||
Mar 06, 2018 | 129.40 | 129.78 | 126.44 | 128.48 | 14,251 | -4.80(-3.60%) |
Mar 05, 2018 | 133.12 | 134.20 | 133.08 | 133.28 | 5,348 | +1.16(+0.88%) |
Mar 02, 2018 | 130.88 | 133.00 | 130.88 | 132.12 | 2,560 | +0.12(+0.09%) |