Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 121.39 | 121.59 | 118.39 | 118.68 | 195,390 | -2.63(-2.16%) |
May 30, 2018 | 120.79 | 121.49 | 119.13 | 121.30 | 292,573 | +0.83(+0.69%) |
May 29, 2018 | 119.79 | 121.25 | 119.40 | 120.47 | 326,702 | -0.03(-0.02%) |
May 25, 2018 | 120.50 | 120.50 | 120.50 | 0 | -0.75(-0.62%) | |
May 24, 2018 | 119.36 | 121.76 | 118.74 | 121.25 | 293,035 | +1.56(+1.30%) |
May 23, 2018 | 120.80 | 121.42 | 118.83 | 119.69 | 512,590 | -2.12(-1.74%) |
May 22, 2018 | 123.57 | 126.39 | 120.86 | 121.81 | 1,399,436 | -9.77(-7.43%) |
May 21, 2018 | 128.16 | 131.69 | 128.15 | 131.59 | 445,820 | +4.39(+3.45%) |
May 18, 2018 | 126.41 | 127.72 | 125.95 | 127.19 | 221,839 | +0.86(+0.68%) |
May 17, 2018 | 126.52 | 127.13 | 125.97 | 126.34 | 176,233 | -0.12(-0.10%) |
May 16, 2018 | 124.89 | 127.11 | 124.89 | 126.46 | 111,332 | +1.86(+1.49%) |
May 15, 2018 | 124.61 | 125.06 | 122.35 | 124.60 | 212,099 | -1.02(-0.81%) |
May 14, 2018 | 125.06 | 126.76 | 124.89 | 125.62 | 278,372 | +0.98(+0.79%) |
May 11, 2018 | 125.22 | 126.18 | 123.71 | 124.64 | 110,784 | -0.10(-0.08%) |
May 10, 2018 | 125.05 | 125.71 | 124.10 | 124.74 | 273,730 | -0.17(-0.14%) |
May 09, 2018 | 124.58 | 124.98 | 123.20 | 124.91 | 142,643 | +0.77(+0.62%) |
May 08, 2018 | 123.51 | 124.61 | 123.34 | 124.14 | 106,190 | +0.62(+0.50%) |
May 07, 2018 | 122.44 | 124.21 | 117.81 | 123.52 | 155,953 | +1.22(+0.99%) |
May 04, 2018 | 119.64 | 122.82 | 118.56 | 122.30 | 165,541 | +2.04(+1.69%) |
May 03, 2018 | 119.66 | 121.07 | 118.05 | 120.27 | 177,872 | +0.34(+0.28%) |
May 02, 2018 | 120.49 | 121.36 | 119.81 | 119.93 | 249,516 | -0.23(-0.19%) |
May 01, 2018 | 121.09 | 121.09 | 118.94 | 120.15 | 298,440 | -1.05(-0.86%) |
Apr 30, 2018 | 123.75 | 124.41 | 121.15 | 121.20 | 178,808 | -2.25(-1.82%) |
Apr 27, 2018 | 124.63 | 124.63 | 122.75 | 123.45 | 190,708 | -0.91(-0.73%) |
Apr 26, 2018 | 125.34 | 126.63 | 123.92 | 124.37 | 206,810 | -0.72(-0.57%) |
Apr 25, 2018 | 127.56 | 128.37 | 124.95 | 125.08 | 196,093 | -2.35(-1.84%) |
Apr 24, 2018 | 130.68 | 131.76 | 125.65 | 127.43 | 167,289 | -2.54(-1.96%) |
Apr 23, 2018 | 131.01 | 133.37 | 129.55 | 129.97 | 285,121 | -1.83(-1.39%) |
Apr 20, 2018 | 132.70 | 133.79 | 131.30 | 131.80 | 182,396 | -1.57(-1.18%) |
Apr 19, 2018 | 132.63 | 133.59 | 131.14 | 133.38 | 376,227 | +0.43(+0.33%) |
Apr 18, 2018 | 132.73 | 133.15 | 131.23 | 132.94 | 121,007 | +0.41(+0.31%) |
Apr 17, 2018 | 131.94 | 133.12 | 130.80 | 132.53 | 205,072 | +1.06(+0.80%) |
Apr 16, 2018 | 129.58 | 131.54 | 128.92 | 131.47 | 156,991 | +2.63(+2.04%) |
Apr 13, 2018 | 129.53 | 129.91 | 128.08 | 128.84 | 179,037 | -0.10(-0.08%) |
Apr 12, 2018 | 127.86 | 129.65 | 127.08 | 128.95 | 283,930 | +1.51(+1.18%) |
Apr 11, 2018 | 127.38 | 128.87 | 126.14 | 127.44 | 182,029 | -0.75(-0.58%) |
Apr 10, 2018 | 126.58 | 129.30 | 126.46 | 128.18 | 492,355 | +3.50(+2.80%) |
Apr 09, 2018 | 125.06 | 127.48 | 124.50 | 124.69 | 519,305 | +0.87(+0.70%) |
Apr 06, 2018 | 127.55 | 128.72 | 122.91 | 123.82 | 191,704 | -4.84(-3.76%) |
Apr 05, 2018 | 128.79 | 128.97 | 126.83 | 128.66 | 200,654 | +0.71(+0.55%) |
Apr 04, 2018 | 125.70 | 128.14 | 124.96 | 127.95 | 460,039 | +0.35(+0.27%) |
Apr 03, 2018 | 125.96 | 127.84 | 123.94 | 127.60 | 339,994 | +2.53(+2.02%) |
Apr 02, 2018 | 128.24 | 128.60 | 123.96 | 125.07 | 167,830 | -3.42(-2.66%) |
Mar 29, 2018 | 128.50 | 128.50 | 128.50 | 0 | +2.20(+1.75%) | |
Mar 28, 2018 | 126.66 | 127.56 | 125.15 | 126.29 | 277,316 | -0.61(-0.48%) |
Mar 27, 2018 | 129.88 | 129.88 | 126.30 | 126.90 | 197,123 | -2.64(-2.04%) |
Mar 26, 2018 | 128.28 | 130.19 | 127.04 | 129.54 | 136,347 | +3.30(+2.61%) |
Mar 23, 2018 | 127.62 | 129.12 | 126.11 | 126.24 | 226,923 | -1.24(-0.98%) |
Mar 22, 2018 | 131.58 | 131.58 | 127.38 | 127.49 | 230,911 | -5.19(-3.91%) |
Mar 21, 2018 | 133.49 | 134.09 | 132.51 | 132.68 | 182,795 | -1.05(-0.78%) |
Mar 20, 2018 | 131.67 | 134.30 | 131.67 | 133.73 | 204,547 | +2.23(+1.70%) |
Mar 19, 2018 | 131.00 | 131.70 | 129.60 | 131.49 | 209,733 | +0.24(+0.18%) |
Mar 16, 2018 | 131.09 | 132.22 | 130.01 | 131.26 | 400,545 | +0.24(+0.18%) |
Mar 15, 2018 | 131.62 | 132.75 | 129.70 | 131.02 | 160,029 | -0.19(-0.14%) |
Mar 14, 2018 | 132.43 | 133.14 | 130.72 | 131.21 | 173,825 | -0.83(-0.63%) |
Mar 13, 2018 | 132.36 | 133.09 | 131.48 | 132.04 | 159,818 | +0.39(+0.29%) |
Mar 12, 2018 | 132.05 | 132.73 | 130.77 | 131.65 | 166,062 | -0.27(-0.21%) |
Mar 09, 2018 | 130.23 | 132.04 | 129.09 | 131.93 | 188,118 | +2.15(+1.66%) |
Mar 08, 2018 | 130.47 | 130.47 | 127.86 | 129.78 | 195,139 | +0.04(+0.03%) |
Mar 07, 2018 | 127.50 | 130.18 | 127.50 | 129.74 | 292,118 | +1.06(+0.82%) |
Mar 06, 2018 | 128.89 | 129.58 | 128.18 | 128.68 | 177,992 | +0.57(+0.44%) |
Mar 05, 2018 | 126.50 | 128.61 | 125.35 | 128.12 | 186,907 | +1.07(+0.85%) |
Mar 02, 2018 | 124.72 | 127.33 | 123.98 | 127.04 | 202,771 | +0.85(+0.67%) |