Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.48 | 130.89 | 128.89 | 129.56 | 2,420,006 | -0.87(-0.67%) |
May 30, 2018 | 129.23 | 131.07 | 128.83 | 130.43 | 1,328,655 | +1.65(+1.28%) |
May 29, 2018 | 130.48 | 130.99 | 128.32 | 128.78 | 2,101,756 | -3.27(-2.48%) |
May 25, 2018 | 132.06 | 132.06 | 132.06 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.54 | 132.44 | 131.37 | 131.96 | 1,571,350 | +0.27(+0.20%) |
May 23, 2018 | 130.90 | 131.93 | 130.90 | 131.69 | 1,108,844 | -0.18(-0.14%) |
May 22, 2018 | 133.42 | 133.42 | 131.61 | 131.88 | 1,148,639 | -0.98(-0.73%) |
May 21, 2018 | 132.93 | 133.85 | 132.07 | 132.85 | 1,174,648 | +0.27(+0.20%) |
May 18, 2018 | 133.49 | 133.49 | 131.84 | 132.58 | 1,509,248 | +0.22(+0.17%) |
May 17, 2018 | 133.89 | 134.01 | 132.13 | 132.36 | 1,979,396 | -1.66(-1.24%) |
May 16, 2018 | 132.85 | 135.15 | 132.28 | 134.03 | 1,697,730 | +1.51(+1.14%) |
May 15, 2018 | 132.65 | 132.79 | 131.55 | 132.52 | 1,564,078 | -0.47(-0.35%) |
May 14, 2018 | 133.52 | 133.88 | 132.62 | 132.99 | 1,933,696 | -0.45(-0.34%) |
May 11, 2018 | 132.54 | 133.71 | 131.87 | 133.44 | 1,581,294 | +1.19(+0.90%) |
May 10, 2018 | 131.81 | 132.65 | 131.12 | 132.24 | 2,215,937 | +0.64(+0.49%) |
May 09, 2018 | 132.11 | 132.81 | 128.12 | 131.60 | 4,191,086 | -1.35(-1.01%) |
May 08, 2018 | 130.30 | 133.08 | 129.79 | 132.95 | 3,950,092 | +2.55(+1.95%) |
May 07, 2018 | 130.34 | 130.98 | 129.65 | 130.40 | 2,442,599 | +0.75(+0.58%) |
May 04, 2018 | 127.81 | 130.80 | 127.10 | 129.65 | 2,968,285 | +1.16(+0.90%) |
May 03, 2018 | 127.31 | 129.02 | 124.75 | 128.49 | 2,592,892 | +0.46(+0.36%) |
May 02, 2018 | 130.86 | 131.43 | 127.89 | 128.03 | 2,435,459 | -3.28(-2.50%) |
May 01, 2018 | 129.97 | 131.47 | 129.30 | 131.32 | 1,096,684 | +0.88(+0.67%) |
Apr 30, 2018 | 131.81 | 133.11 | 130.24 | 130.44 | 1,168,443 | -0.71(-0.54%) |
Apr 27, 2018 | 131.01 | 132.65 | 130.33 | 131.15 | 1,165,982 | -0.33(-0.25%) |
Apr 26, 2018 | 131.85 | 132.46 | 130.00 | 131.47 | 1,300,222 | +0.50(+0.38%) |
Apr 25, 2018 | 130.16 | 131.50 | 129.10 | 130.97 | 1,176,939 | +0.32(+0.25%) |
Apr 24, 2018 | 132.50 | 133.13 | 129.18 | 130.65 | 1,636,827 | -0.70(-0.53%) |
Apr 23, 2018 | 131.60 | 132.45 | 130.57 | 131.35 | 883,958 | +0.14(+0.11%) |
Apr 20, 2018 | 130.89 | 131.94 | 130.49 | 131.20 | 1,446,541 | -0.13(-0.10%) |
Apr 19, 2018 | 131.63 | 132.32 | 130.74 | 131.34 | 1,211,557 | -0.66(-0.50%) |
Apr 18, 2018 | 130.63 | 132.84 | 130.45 | 132.00 | 1,689,320 | +1.43(+1.10%) |
Apr 17, 2018 | 128.52 | 131.27 | 128.32 | 130.56 | 3,068,313 | +3.19(+2.50%) |
Apr 16, 2018 | 126.02 | 128.15 | 125.90 | 127.38 | 1,573,289 | +2.30(+1.84%) |
Apr 13, 2018 | 127.44 | 127.82 | 124.55 | 125.08 | 1,417,374 | -1.86(-1.47%) |
Apr 12, 2018 | 126.46 | 127.60 | 125.84 | 126.94 | 3,040,278 | +0.94(+0.74%) |
Apr 11, 2018 | 124.78 | 127.54 | 124.78 | 126.00 | 4,079,307 | +2.09(+1.69%) |
Apr 10, 2018 | 126.41 | 126.77 | 123.08 | 123.91 | 3,845,283 | -0.84(-0.67%) |
Apr 09, 2018 | 125.88 | 127.19 | 124.61 | 124.75 | 2,566,838 | -0.20(-0.16%) |
Apr 06, 2018 | 127.07 | 128.10 | 123.62 | 124.95 | 2,751,093 | -3.35(-2.61%) |
Apr 05, 2018 | 130.66 | 132.09 | 127.15 | 128.30 | 3,056,760 | -1.31(-1.01%) |
Apr 04, 2018 | 124.89 | 129.93 | 124.47 | 129.61 | 3,347,444 | +3.16(+2.50%) |
Apr 03, 2018 | 127.11 | 128.04 | 125.37 | 126.45 | 3,817,824 | +0.41(+0.33%) |
Apr 02, 2018 | 128.80 | 130.18 | 124.44 | 126.04 | 3,304,920 | -3.73(-2.88%) |
Mar 29, 2018 | 129.77 | 129.77 | 129.77 | 0 | +1.98(+1.55%) | |
Mar 28, 2018 | 129.41 | 130.27 | 126.51 | 127.79 | 2,317,824 | -1.61(-1.25%) |
Mar 27, 2018 | 133.04 | 133.29 | 128.81 | 129.40 | 1,884,206 | -3.18(-2.40%) |
Mar 26, 2018 | 129.30 | 132.77 | 128.83 | 132.58 | 2,082,218 | +4.92(+3.86%) |
Mar 23, 2018 | 130.80 | 131.64 | 127.64 | 127.65 | 2,136,864 | -3.33(-2.54%) |
Mar 22, 2018 | 132.74 | 134.53 | 130.89 | 130.98 | 1,704,442 | -3.02(-2.26%) |
Mar 21, 2018 | 133.87 | 134.87 | 133.17 | 134.01 | 1,291,246 | -0.12(-0.09%) |
Mar 20, 2018 | 134.10 | 134.85 | 133.75 | 134.13 | 1,404,966 | +0.70(+0.52%) |
Mar 19, 2018 | 133.54 | 134.08 | 132.18 | 133.44 | 1,741,455 | -1.18(-0.88%) |
Mar 16, 2018 | 135.53 | 135.95 | 134.61 | 134.62 | 2,720,516 | -0.64(-0.47%) |
Mar 15, 2018 | 135.12 | 136.51 | 134.51 | 135.26 | 1,372,892 | +0.29(+0.21%) |
Mar 14, 2018 | 135.92 | 136.46 | 134.30 | 134.97 | 1,372,763 | -0.31(-0.23%) |
Mar 13, 2018 | 135.97 | 136.81 | 135.11 | 135.28 | 2,109,341 | -0.06(-0.04%) |
Mar 12, 2018 | 136.68 | 137.11 | 134.86 | 135.34 | 2,295,231 | -1.41(-1.03%) |
Mar 09, 2018 | 135.38 | 138.01 | 133.79 | 136.75 | 2,615,576 | +3.76(+2.83%) |
Mar 08, 2018 | 132.84 | 133.81 | 132.51 | 132.99 | 1,640,631 | +0.35(+0.27%) |
Mar 07, 2018 | 133.07 | 132.63 | 1,707,494 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.34 | 132.15 | 129.79 | 131.33 | 2,489,141 | +1.80(+1.39%) |
Mar 05, 2018 | 132.13 | 132.62 | 128.16 | 129.53 | 3,809,490 | -3.68(-2.76%) |
Mar 02, 2018 | 130.29 | 133.56 | 128.96 | 133.21 | 2,500,215 | +1.95(+1.48%) |