Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.08 | 130.82 | 129.21 | 129.24 | 661,086 | -1.78(-1.36%) |
May 30, 2018 | 129.44 | 132.10 | 129.44 | 131.02 | 353,202 | +2.51(+1.95%) |
May 29, 2018 | 128.83 | 130.22 | 127.51 | 128.51 | 261,939 | -1.28(-0.98%) |
May 25, 2018 | 129.79 | 129.79 | 129.79 | 0 | -1.55(-1.18%) | |
May 24, 2018 | 130.19 | 131.44 | 129.93 | 131.34 | 298,036 | +1.10(+0.84%) |
May 23, 2018 | 130.29 | 130.97 | 129.70 | 130.24 | 205,600 | -0.54(-0.41%) |
May 22, 2018 | 132.33 | 132.91 | 130.70 | 130.78 | 205,640 | -1.58(-1.19%) |
May 21, 2018 | 130.98 | 132.47 | 130.68 | 132.35 | 209,030 | +2.31(+1.78%) |
May 18, 2018 | 128.24 | 130.28 | 128.24 | 130.04 | 320,748 | +1.42(+1.10%) |
May 17, 2018 | 128.00 | 129.07 | 127.92 | 128.62 | 206,456 | +0.57(+0.44%) |
May 16, 2018 | 127.91 | 128.81 | 127.68 | 128.06 | 208,437 | +0.27(+0.21%) |
May 15, 2018 | 127.70 | 127.97 | 127.19 | 127.78 | 160,409 | -0.56(-0.44%) |
May 14, 2018 | 129.36 | 129.92 | 128.10 | 128.34 | 196,573 | -0.60(-0.46%) |
May 11, 2018 | 128.52 | 129.14 | 127.89 | 128.94 | 251,089 | +0.87(+0.68%) |
May 10, 2018 | 127.58 | 128.66 | 127.27 | 128.07 | 248,132 | +1.16(+0.92%) |
May 09, 2018 | 127.30 | 127.47 | 126.28 | 126.91 | 348,884 | +0.21(+0.17%) |
May 08, 2018 | 125.57 | 127.39 | 125.57 | 126.69 | 343,140 | +0.09(+0.07%) |
May 07, 2018 | 127.03 | 127.20 | 126.27 | 126.60 | 491,378 | -0.21(-0.17%) |
May 04, 2018 | 122.53 | 127.77 | 122.15 | 126.81 | 527,291 | +3.64(+2.96%) |
May 03, 2018 | 123.39 | 124.03 | 121.12 | 123.17 | 405,166 | -0.27(-0.22%) |
May 02, 2018 | 124.07 | 124.59 | 123.23 | 123.44 | 489,959 | -0.44(-0.35%) |
May 01, 2018 | 124.17 | 124.42 | 122.85 | 123.88 | 549,874 | -0.30(-0.24%) |
Apr 30, 2018 | 126.12 | 128.20 | 124.05 | 124.17 | 493,512 | -2.63(-2.07%) |
Apr 27, 2018 | 127.51 | 128.91 | 125.48 | 126.80 | 357,282 | -0.62(-0.49%) |
Apr 26, 2018 | 128.33 | 128.33 | 125.29 | 127.43 | 472,675 | -0.63(-0.49%) |
Apr 25, 2018 | 128.09 | 129.03 | 127.13 | 128.06 | 361,085 | -0.49(-0.38%) |
Apr 24, 2018 | 133.74 | 134.17 | 126.77 | 128.55 | 396,315 | -4.02(-3.03%) |
Apr 23, 2018 | 134.89 | 135.82 | 132.51 | 132.57 | 212,099 | -1.80(-1.34%) |
Apr 20, 2018 | 135.36 | 136.34 | 133.25 | 134.38 | 338,152 | -0.50(-0.37%) |
Apr 19, 2018 | 135.09 | 136.26 | 134.09 | 134.88 | 308,791 | -0.42(-0.31%) |
Apr 18, 2018 | 135.09 | 135.44 | 134.04 | 135.29 | 260,921 | +1.03(+0.77%) |
Apr 17, 2018 | 133.67 | 134.91 | 132.69 | 134.26 | 247,673 | +1.89(+1.42%) |
Apr 16, 2018 | 132.41 | 132.64 | 131.50 | 132.38 | 357,884 | +0.51(+0.39%) |
Apr 13, 2018 | 133.12 | 133.87 | 131.16 | 131.87 | 187,407 | -0.24(-0.18%) |
Apr 12, 2018 | 131.47 | 132.72 | 130.72 | 132.11 | 240,346 | +1.06(+0.81%) |
Apr 11, 2018 | 130.59 | 131.78 | 129.85 | 131.05 | 298,404 | -0.31(-0.23%) |
Apr 10, 2018 | 131.20 | 132.50 | 130.73 | 131.36 | 461,641 | +2.00(+1.54%) |
Apr 09, 2018 | 129.66 | 131.46 | 128.65 | 129.36 | 252,587 | +0.44(+0.34%) |
Apr 06, 2018 | 131.76 | 132.34 | 127.57 | 128.92 | 315,684 | -3.59(-2.71%) |
Apr 05, 2018 | 132.91 | 133.98 | 132.04 | 132.51 | 268,235 | -0.03(-0.02%) |
Apr 04, 2018 | 129.41 | 132.67 | 128.57 | 132.54 | 321,309 | +1.36(+1.03%) |
Apr 03, 2018 | 130.41 | 131.94 | 129.73 | 131.18 | 399,943 | +1.67(+1.29%) |
Apr 02, 2018 | 132.40 | 133.10 | 128.45 | 129.51 | 346,034 | -2.89(-2.18%) |
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.42 | 132.17 | 129.50 | 130.55 | 381,136 | -0.92(-0.70%) |
Mar 27, 2018 | 135.82 | 135.90 | 130.71 | 131.47 | 328,870 | -3.52(-2.61%) |
Mar 26, 2018 | 134.25 | 135.26 | 132.94 | 134.99 | 424,014 | +2.34(+1.76%) |
Mar 23, 2018 | 135.44 | 138.30 | 132.41 | 132.65 | 334,237 | -1.79(-1.33%) |
Mar 22, 2018 | 138.01 | 138.25 | 134.38 | 134.44 | 213,825 | -4.59(-3.30%) |
Mar 21, 2018 | 139.41 | 140.02 | 138.63 | 139.03 | 326,464 | -0.67(-0.48%) |
Mar 20, 2018 | 137.06 | 139.97 | 137.06 | 139.70 | 447,391 | +2.89(+2.11%) |
Mar 19, 2018 | 136.64 | 137.13 | 134.66 | 136.81 | 147,842 | -0.43(-0.31%) |
Mar 16, 2018 | 136.92 | 137.74 | 136.20 | 137.24 | 496,288 | +0.76(+0.56%) |
Mar 15, 2018 | 136.47 | 137.31 | 135.43 | 136.47 | 212,019 | +0.01(+0.01%) |
Mar 14, 2018 | 136.36 | 137.37 | 134.72 | 136.47 | 269,855 | +0.55(+0.40%) |
Mar 13, 2018 | 136.83 | 137.44 | 135.47 | 135.92 | 185,531 | -0.37(-0.27%) |
Mar 12, 2018 | 137.42 | 137.42 | 135.23 | 136.29 | 204,665 | -0.70(-0.51%) |
Mar 09, 2018 | 133.55 | 137.42 | 133.30 | 136.99 | 462,508 | +4.29(+3.23%) |
Mar 08, 2018 | 132.35 | 133.11 | 131.10 | 132.69 | 283,764 | +0.72(+0.55%) |
Mar 07, 2018 | 132.60 | 131.97 | 472,284 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.46 | 131.36 | 128.77 | 131.02 | 353,133 | +1.98(+1.53%) |
Mar 05, 2018 | 127.06 | 129.62 | 126.80 | 129.04 | 388,143 | +1.35(+1.05%) |
Mar 02, 2018 | 125.23 | 127.82 | 124.67 | 127.70 | 406,438 | +1.40(+1.11%) |