Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 122.59 | 123.41 | 120.94 | 122.17 | 122,090 | -0.41(-0.34%) |
May 30, 2018 | 119.70 | 123.41 | 118.87 | 122.59 | 159,750 | +3.30(+2.77%) |
May 29, 2018 | 123.83 | 123.83 | 118.46 | 119.29 | 285,143 | -4.95(-3.99%) |
May 25, 2018 | 124.24 | 124.24 | 124.24 | 0 | -1.65(-1.31%) | |
May 24, 2018 | 125.48 | 127.95 | 124.24 | 125.89 | 259,613 | +0.41(+0.33%) |
May 23, 2018 | 128.78 | 129.81 | 124.65 | 125.48 | 193,728 | -3.30(-2.56%) |
May 22, 2018 | 132.91 | 133.73 | 128.37 | 128.78 | 200,961 | -3.72(-2.80%) |
May 21, 2018 | 132.91 | 134.15 | 130.84 | 132.49 | 169,796 | -0.41(-0.31%) |
May 18, 2018 | 137.03 | 137.86 | 131.67 | 132.91 | 177,947 | -4.13(-3.01%) |
May 17, 2018 | 137.86 | 140.34 | 134.97 | 137.03 | 103,357 | +0.00(+0.00%) |
May 16, 2018 | 136.21 | 138.27 | 135.43 | 137.03 | 96,104 | +0.41(+0.30%) |
May 15, 2018 | 135.38 | 137.86 | 134.56 | 136.62 | 111,455 | +1.24(+0.92%) |
May 14, 2018 | 134.97 | 137.45 | 134.97 | 135.38 | 117,727 | +0.83(+0.61%) |
May 11, 2018 | 136.21 | 137.03 | 132.91 | 134.56 | 131,381 | -1.24(-0.91%) |
May 10, 2018 | 133.32 | 138.73 | 133.32 | 135.80 | 209,588 | +3.30(+2.49%) |
May 09, 2018 | 138.27 | 139.10 | 131.26 | 132.49 | 274,335 | -6.19(-4.46%) |
May 08, 2018 | 145.29 | 145.29 | 136.21 | 138.69 | 572,322 | -3.30(-2.33%) |
May 07, 2018 | 135.80 | 143.64 | 134.97 | 141.99 | 309,914 | +7.43(+5.52%) |
May 04, 2018 | 136.62 | 138.69 | 133.32 | 134.56 | 192,682 | -2.06(-1.51%) |
May 03, 2018 | 136.21 | 138.27 | 134.15 | 136.62 | 178,576 | +0.41(+0.30%) |
May 02, 2018 | 135.80 | 139.10 | 134.97 | 136.21 | 111,277 | +0.83(+0.61%) |
May 01, 2018 | 143.64 | 145.25 | 134.56 | 135.38 | 245,135 | -8.67(-6.02%) |
Apr 30, 2018 | 142.40 | 144.67 | 141.57 | 144.05 | 130,316 | +2.06(+1.45%) |
Apr 27, 2018 | 141.99 | 145.29 | 140.34 | 141.99 | 140,886 | +0.00(+0.00%) |
Apr 26, 2018 | 142.40 | 144.46 | 141.16 | 141.99 | 105,848 | -0.41(-0.29%) |
Apr 25, 2018 | 141.99 | 142.81 | 139.51 | 142.40 | 146,592 | +0.41(+0.29%) |
Apr 24, 2018 | 142.81 | 142.81 | 138.69 | 141.99 | 124,834 | +0.41(+0.29%) |
Apr 23, 2018 | 140.34 | 144.88 | 139.51 | 141.57 | 145,477 | +1.24(+0.88%) |
Apr 20, 2018 | 143.23 | 144.46 | 138.27 | 140.34 | 257,841 | -2.06(-1.45%) |
Apr 19, 2018 | 145.70 | 148.18 | 141.57 | 142.40 | 192,311 | -2.48(-1.71%) |
Apr 18, 2018 | 144.88 | 147.35 | 141.99 | 144.88 | 177,986 | +1.24(+0.86%) |
Apr 17, 2018 | 143.64 | 146.12 | 141.57 | 143.64 | 187,423 | +2.06(+1.46%) |
Apr 16, 2018 | 141.57 | 144.88 | 139.10 | 141.57 | 221,645 | +1.65(+1.18%) |
Apr 13, 2018 | 136.62 | 140.34 | 134.56 | 139.92 | 132,148 | +3.72(+2.73%) |
Apr 12, 2018 | 138.27 | 139.51 | 135.38 | 136.21 | 108,596 | -1.65(-1.20%) |
Apr 11, 2018 | 137.86 | 140.34 | 137.45 | 137.86 | 117,888 | -0.83(-0.60%) |
Apr 10, 2018 | 137.03 | 140.34 | 136.21 | 138.69 | 191,616 | +2.89(+2.13%) |
Apr 09, 2018 | 137.03 | 139.10 | 135.80 | 135.80 | 172,567 | +0.00(+0.00%) |
Apr 06, 2018 | 133.73 | 138.69 | 132.91 | 135.80 | 279,710 | +0.82(+0.61%) |
Apr 05, 2018 | 128.78 | 135.38 | 126.72 | 134.97 | 350,398 | +7.84(+6.17%) |
Apr 04, 2018 | 123.83 | 130.43 | 122.17 | 127.13 | 351,632 | +1.24(+0.98%) |
Apr 03, 2018 | 117.22 | 126.51 | 117.22 | 125.89 | 292,231 | +9.08(+7.77%) |
Apr 02, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 225,808 | +0.83(+0.71%) |
Mar 29, 2018 | 115.98 | 115.98 | 115.98 | 0 | +4.54(+4.07%) | |
Mar 28, 2018 | 112.68 | 116.40 | 111.03 | 111.44 | 156,241 | -0.83(-0.73%) |
Mar 27, 2018 | 115.98 | 116.40 | 111.86 | 112.27 | 168,624 | -2.89(-2.51%) |
Mar 26, 2018 | 116.40 | 116.81 | 113.51 | 115.16 | 114,672 | +0.41(+0.36%) |
Mar 23, 2018 | 114.33 | 118.05 | 113.09 | 114.75 | 178,464 | +0.83(+0.73%) |
Mar 22, 2018 | 115.16 | 118.05 | 112.06 | 113.92 | 171,316 | -2.89(-2.47%) |
Mar 21, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 122,286 | +0.83(+0.71%) |
Mar 20, 2018 | 117.22 | 119.70 | 115.16 | 115.98 | 138,776 | -0.83(-0.71%) |
Mar 19, 2018 | 117.22 | 117.22 | 113.71 | 116.81 | 240,820 | -0.41(-0.35%) |
Mar 16, 2018 | 122.17 | 122.17 | 115.57 | 117.22 | 286,282 | -4.54(-3.73%) |
Mar 15, 2018 | 124.24 | 125.06 | 120.94 | 121.76 | 127,740 | -2.48(-1.99%) |
Mar 14, 2018 | 123.00 | 124.86 | 121.35 | 124.24 | 128,562 | +2.48(+2.03%) |
Mar 13, 2018 | 129.60 | 130.84 | 120.94 | 121.76 | 267,239 | -7.43(-5.75%) |
Mar 12, 2018 | 129.60 | 130.64 | 127.54 | 129.19 | 136,799 | -0.41(-0.32%) |
Mar 09, 2018 | 127.13 | 130.84 | 126.30 | 129.60 | 166,817 | +2.89(+2.28%) |
Mar 08, 2018 | 127.12 | 130.38 | 126.31 | 126.72 | 156,617 | -1.22(-0.96%) |
Mar 07, 2018 | 130.18 | 124.27 | 127.94 | 170,119 | -2.04(-1.57%) | |
Mar 06, 2018 | 128.75 | 130.99 | 124.68 | 129.97 | 210,004 | +1.63(+1.27%) |
Mar 05, 2018 | 128.75 | 130.38 | 126.72 | 128.34 | 265,038 | +0.00(+0.00%) |
Mar 02, 2018 | 119.79 | 129.16 | 118.16 | 128.34 | 401,254 | +8.15(+6.78%) |