Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.68 | 128.90 | 127.71 | 127.83 | 85,233 | -1.12(-0.87%) |
May 30, 2018 | 128.00 | 129.27 | 128.00 | 128.95 | 181,011 | +1.60(+1.26%) |
May 29, 2018 | 127.52 | 127.96 | 126.65 | 127.35 | 133,508 | -0.87(-0.68%) |
May 25, 2018 | 128.22 | 128.22 | 128.22 | 0 | -0.19(-0.15%) | |
May 24, 2018 | 128.28 | 128.63 | 127.59 | 128.42 | 124,099 | -0.04(-0.03%) |
May 23, 2018 | 127.35 | 128.46 | 127.08 | 128.46 | 127,329 | +0.53(+0.41%) |
May 22, 2018 | 129.11 | 129.23 | 127.82 | 127.93 | 70,976 | -0.95(-0.74%) |
May 21, 2018 | 128.66 | 129.20 | 128.46 | 128.88 | 778,564 | +0.85(+0.67%) |
May 18, 2018 | 127.52 | 128.10 | 127.50 | 128.02 | 83,183 | +0.40(+0.32%) |
May 17, 2018 | 127.72 | 128.11 | 127.12 | 127.62 | 306,476 | -0.16(-0.13%) |
May 16, 2018 | 127.43 | 128.05 | 127.41 | 127.78 | 85,101 | +0.44(+0.35%) |
May 15, 2018 | 127.38 | 127.52 | 126.81 | 127.34 | 101,163 | -0.69(-0.54%) |
May 14, 2018 | 128.71 | 129.08 | 127.80 | 128.03 | 247,724 | -0.46(-0.36%) |
May 11, 2018 | 128.41 | 128.89 | 128.19 | 128.49 | 151,207 | +0.20(+0.16%) |
May 10, 2018 | 127.72 | 128.58 | 127.72 | 128.29 | 83,571 | +0.98(+0.77%) |
May 09, 2018 | 126.43 | 127.54 | 126.22 | 127.31 | 94,559 | +1.19(+0.94%) |
May 08, 2018 | 125.27 | 126.15 | 125.24 | 126.12 | 93,916 | +0.62(+0.50%) |
May 07, 2018 | 125.10 | 125.89 | 125.10 | 125.50 | 87,719 | +0.84(+0.68%) |
May 04, 2018 | 122.77 | 125.11 | 122.72 | 124.66 | 64,264 | +1.33(+1.08%) |
May 03, 2018 | 122.62 | 123.61 | 121.61 | 123.33 | 161,304 | +0.21(+0.17%) |
May 02, 2018 | 123.64 | 124.28 | 122.98 | 123.11 | 127,776 | -0.63(-0.51%) |
May 01, 2018 | 122.99 | 123.82 | 122.53 | 123.75 | 90,745 | +0.53(+0.43%) |
Apr 30, 2018 | 124.22 | 124.56 | 123.22 | 123.22 | 97,237 | -0.74(-0.60%) |
Apr 27, 2018 | 123.87 | 124.15 | 123.48 | 123.96 | 70,958 | +0.33(+0.26%) |
Apr 26, 2018 | 123.21 | 123.99 | 122.64 | 123.63 | 72,151 | +1.06(+0.87%) |
Apr 25, 2018 | 122.55 | 122.71 | 121.36 | 122.57 | 264,495 | -0.14(-0.12%) |
Apr 24, 2018 | 125.06 | 125.32 | 121.83 | 122.71 | 171,027 | -1.92(-1.54%) |
Apr 23, 2018 | 125.17 | 125.56 | 124.07 | 124.63 | 109,725 | -0.19(-0.15%) |
Apr 20, 2018 | 125.66 | 125.78 | 124.47 | 124.82 | 106,841 | -0.81(-0.64%) |
Apr 19, 2018 | 126.44 | 126.66 | 125.20 | 125.63 | 127,097 | -1.32(-1.04%) |
Apr 18, 2018 | 126.87 | 127.40 | 126.38 | 126.95 | 89,056 | +0.41(+0.33%) |
Apr 17, 2018 | 125.57 | 126.87 | 125.40 | 126.54 | 110,809 | +1.79(+1.44%) |
Apr 16, 2018 | 124.40 | 125.16 | 124.14 | 124.75 | 132,026 | +1.19(+0.96%) |
Apr 13, 2018 | 124.88 | 124.88 | 123.06 | 123.56 | 142,288 | -0.62(-0.50%) |
Apr 12, 2018 | 123.97 | 124.59 | 123.72 | 124.18 | 129,777 | +0.87(+0.71%) |
Apr 11, 2018 | 123.04 | 124.22 | 123.04 | 123.31 | 140,226 | -0.58(-0.47%) |
Apr 10, 2018 | 123.44 | 124.29 | 122.88 | 123.89 | 309,402 | +2.08(+1.71%) |
Apr 09, 2018 | 122.25 | 123.51 | 121.74 | 121.81 | 120,399 | +0.36(+0.29%) |
Apr 06, 2018 | 123.23 | 123.92 | 120.63 | 121.46 | 166,672 | -2.95(-2.37%) |
Apr 05, 2018 | 124.33 | 124.92 | 123.99 | 124.41 | 96,584 | +0.75(+0.60%) |
Apr 04, 2018 | 120.40 | 123.88 | 120.25 | 123.66 | 178,518 | +1.37(+1.12%) |
Apr 03, 2018 | 121.95 | 122.52 | 120.99 | 122.29 | 218,419 | +1.10(+0.91%) |
Apr 02, 2018 | 123.71 | 123.93 | 120.07 | 121.19 | 261,803 | -3.08(-2.48%) |
Mar 29, 2018 | 124.27 | 124.27 | 124.27 | 0 | +1.76(+1.44%) | |
Mar 28, 2018 | 123.29 | 123.71 | 122.03 | 122.50 | 170,708 | -0.75(-0.61%) |
Mar 27, 2018 | 126.34 | 126.34 | 122.64 | 123.25 | 208,926 | -2.38(-1.89%) |
Mar 26, 2018 | 124.50 | 125.75 | 123.22 | 125.63 | 248,884 | +3.03(+2.47%) |
Mar 23, 2018 | 125.05 | 125.61 | 122.44 | 122.60 | 222,823 | -2.43(-1.94%) |
Mar 22, 2018 | 127.01 | 127.62 | 124.98 | 125.02 | 183,386 | -3.06(-2.39%) |
Mar 21, 2018 | 128.22 | 129.16 | 127.91 | 128.08 | 115,865 | -0.06(-0.04%) |
Mar 20, 2018 | 127.86 | 128.40 | 127.79 | 128.14 | 91,242 | +0.49(+0.38%) |
Mar 19, 2018 | 128.35 | 128.63 | 126.73 | 127.65 | 131,025 | -1.35(-1.05%) |
Mar 16, 2018 | 128.71 | 129.28 | 128.68 | 129.00 | 59,975 | +0.46(+0.36%) |
Mar 15, 2018 | 129.09 | 129.19 | 128.20 | 128.54 | 203,523 | -0.36(-0.28%) |
Mar 14, 2018 | 129.75 | 129.75 | 128.67 | 128.91 | 96,452 | -0.28(-0.21%) |
Mar 13, 2018 | 130.61 | 130.61 | 128.96 | 129.18 | 91,322 | -0.81(-0.62%) |
Mar 12, 2018 | 130.08 | 130.28 | 129.70 | 129.99 | 91,615 | +0.12(+0.09%) |
Mar 09, 2018 | 128.48 | 129.87 | 128.36 | 129.87 | 119,189 | +2.18(+1.71%) |
Mar 08, 2018 | 127.68 | 127.86 | 127.11 | 127.69 | 97,361 | +0.43(+0.34%) |
Mar 07, 2018 | 127.37 | 127.26 | 133,505 | +0.51(+0.40%) | ||
Mar 06, 2018 | 126.22 | 126.75 | 125.59 | 126.75 | 112,616 | +1.05(+0.84%) |
Mar 05, 2018 | 123.62 | 125.99 | 123.57 | 125.70 | 73,988 | +1.44(+1.16%) |
Mar 02, 2018 | 122.02 | 124.42 | 121.67 | 124.26 | 129,571 | +1.47(+1.20%) |