Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 127.54 | 127.68 | 127.37 | 127.46 | 7,368,457 | -0.05(-0.04%) |
May 30, 2018 | 127.55 | 127.62 | 127.26 | 127.51 | 6,980,457 | +0.10(+0.08%) |
May 29, 2018 | 126.65 | 127.65 | 126.51 | 127.41 | 13,138,860 | +0.91(+0.72%) |
May 25, 2018 | 126.50 | 126.50 | 126.50 | 0 | +1.12(+0.89%) | |
May 24, 2018 | 125.40 | 125.94 | 125.13 | 125.38 | 2,088,079 | +0.07(+0.06%) |
May 23, 2018 | 125.69 | 125.90 | 125.08 | 125.31 | 2,979,744 | -0.42(-0.33%) |
May 22, 2018 | 126.00 | 126.16 | 125.67 | 125.73 | 2,052,730 | -0.17(-0.14%) |
May 21, 2018 | 125.86 | 126.07 | 125.70 | 125.90 | 1,919,622 | +0.05(+0.04%) |
May 18, 2018 | 125.42 | 126.00 | 125.40 | 125.85 | 3,423,088 | +0.36(+0.29%) |
May 17, 2018 | 125.32 | 125.58 | 125.25 | 125.49 | 1,981,651 | +0.05(+0.04%) |
May 16, 2018 | 125.14 | 125.50 | 125.07 | 125.44 | 2,870,649 | +0.15(+0.12%) |
May 15, 2018 | 124.85 | 125.31 | 124.76 | 125.29 | 1,913,133 | +0.34(+0.27%) |
May 14, 2018 | 125.00 | 125.08 | 124.83 | 124.95 | 2,166,127 | -0.02(-0.02%) |
May 11, 2018 | 124.90 | 125.08 | 124.70 | 124.97 | 1,995,963 | +0.08(+0.06%) |
May 10, 2018 | 124.71 | 124.89 | 124.57 | 124.89 | 2,505,188 | +0.20(+0.16%) |
May 09, 2018 | 125.00 | 125.10 | 124.30 | 124.69 | 3,304,496 | -0.24(-0.19%) |
May 08, 2018 | 124.80 | 125.01 | 124.69 | 124.93 | 2,897,764 | -0.12(-0.10%) |
May 07, 2018 | 125.00 | 125.60 | 124.81 | 125.05 | 1,940,842 | +0.22(+0.18%) |
May 04, 2018 | 124.93 | 125.09 | 124.75 | 124.83 | 2,462,836 | -0.27(-0.22%) |
May 03, 2018 | 125.06 | 125.18 | 124.65 | 125.10 | 3,744,529 | -0.10(-0.08%) |
May 02, 2018 | 125.41 | 125.55 | 124.94 | 125.20 | 3,295,137 | -0.41(-0.33%) |
May 01, 2018 | 125.38 | 125.61 | 125.22 | 125.61 | 2,886,705 | +0.24(+0.19%) |
Apr 30, 2018 | 124.98 | 125.44 | 124.94 | 125.37 | 1,752,056 | +0.30(+0.24%) |
Apr 27, 2018 | 124.93 | 125.24 | 124.86 | 125.07 | 2,092,791 | +0.08(+0.06%) |
Apr 26, 2018 | 124.99 | 125.27 | 124.86 | 124.99 | 3,644,144 | +0.31(+0.25%) |
Apr 25, 2018 | 125.00 | 125.00 | 124.35 | 124.68 | 2,677,837 | -0.06(-0.05%) |
Apr 24, 2018 | 125.05 | 125.12 | 124.51 | 124.74 | 2,444,633 | -0.31(-0.25%) |
Apr 23, 2018 | 124.80 | 125.05 | 124.60 | 125.05 | 3,193,885 | +0.05(+0.04%) |
Apr 20, 2018 | 124.98 | 125.39 | 124.85 | 125.00 | 3,713,250 | +0.40(+0.32%) |
Apr 19, 2018 | 124.90 | 125.08 | 124.27 | 124.60 | 3,919,135 | -0.35(-0.28%) |
Apr 18, 2018 | 125.50 | 125.56 | 124.82 | 124.95 | 4,082,838 | -0.50(-0.40%) |
Apr 17, 2018 | 125.70 | 125.90 | 125.45 | 125.45 | 2,857,149 | -0.25(-0.20%) |
Apr 16, 2018 | 125.40 | 125.75 | 125.24 | 125.70 | 3,813,086 | +0.30(+0.24%) |
Apr 13, 2018 | 125.40 | 125.61 | 125.26 | 125.40 | 3,108,586 | +0.09(+0.07%) |
Apr 12, 2018 | 125.20 | 125.75 | 125.13 | 125.31 | 5,130,278 | +0.11(+0.09%) |
Apr 11, 2018 | 125.56 | 125.63 | 124.93 | 125.20 | 8,462,853 | +0.19(+0.15%) |
Apr 10, 2018 | 124.99 | 126.00 | 124.23 | 125.01 | 12,141,971 | -0.14(-0.11%) |
Apr 09, 2018 | 118.00 | 126.80 | 117.41 | 125.15 | 16,260,301 | +7.29(+6.19%) |
Apr 06, 2018 | 117.75 | 118.86 | 117.39 | 117.86 | 2,424,848 | -0.19(-0.16%) |
Apr 05, 2018 | 116.60 | 118.12 | 116.36 | 118.05 | 3,299,008 | +1.84(+1.58%) |
Apr 04, 2018 | 116.06 | 116.44 | 115.63 | 116.21 | 2,128,554 | -0.25(-0.21%) |
Apr 03, 2018 | 116.31 | 116.72 | 115.70 | 116.46 | 14,475,232 | +0.40(+0.34%) |
Apr 02, 2018 | 116.32 | 116.98 | 115.64 | 116.06 | 2,232,958 | -0.09(-0.08%) |
Mar 29, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.06(-0.05%) | |
Mar 28, 2018 | 117.25 | 117.44 | 116.21 | 116.21 | 2,000,723 | -0.83(-0.71%) |
Mar 27, 2018 | 117.22 | 117.91 | 116.50 | 117.04 | 2,011,624 | -0.11(-0.09%) |
Mar 26, 2018 | 117.31 | 117.31 | 116.37 | 117.15 | 1,841,756 | +0.54(+0.46%) |
Mar 23, 2018 | 117.25 | 117.79 | 116.45 | 116.61 | 2,083,399 | -0.38(-0.32%) |
Mar 22, 2018 | 118.20 | 118.45 | 116.82 | 116.99 | 2,674,073 | -1.48(-1.25%) |
Mar 21, 2018 | 118.13 | 119.01 | 117.83 | 118.47 | 5,506,202 | +0.66(+0.56%) |
Mar 20, 2018 | 117.33 | 118.54 | 116.91 | 117.81 | 2,255,904 | +0.72(+0.61%) |
Mar 19, 2018 | 116.99 | 117.68 | 116.47 | 117.10 | 3,044,701 | -0.13(-0.11%) |
Mar 16, 2018 | 117.01 | 118.45 | 116.93 | 117.22 | 5,560,239 | +0.57(+0.49%) |
Mar 15, 2018 | 122.63 | 122.78 | 115.71 | 116.66 | 15,780,990 | -5.92(-4.83%) |
Mar 14, 2018 | 123.08 | 123.16 | 122.33 | 122.58 | 3,529,508 | -0.44(-0.36%) |
Mar 13, 2018 | 122.99 | 123.23 | 122.70 | 123.02 | 1,279,055 | +0.44(+0.36%) |
Mar 12, 2018 | 122.68 | 123.34 | 122.34 | 122.58 | 2,202,230 | -0.36(-0.29%) |
Mar 09, 2018 | 122.58 | 122.94 | 122.17 | 122.94 | 3,189,285 | +0.49(+0.40%) |
Mar 08, 2018 | 122.42 | 122.66 | 122.16 | 122.45 | 3,552,392 | +0.07(+0.06%) |
Mar 07, 2018 | 122.65 | 122.27 | 122.38 | 4,421,627 | -0.42(-0.34%) | |
Mar 06, 2018 | 122.49 | 122.82 | 122.04 | 122.80 | 2,475,623 | +0.37(+0.30%) |
Mar 05, 2018 | 121.98 | 122.69 | 121.81 | 122.43 | 2,961,085 | +0.27(+0.22%) |
Mar 02, 2018 | 122.26 | 122.61 | 121.89 | 122.16 | 3,769,344 | -0.18(-0.15%) |