Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 126.38 | 126.43 | 126.38 | 126.43 | 1,447 | -1.28(-1.01%) |
May 30, 2018 | 127.71 | 127.71 | 127.71 | 127.71 | 891 | +0.44(+0.34%) |
May 29, 2018 | 128.05 | 129.06 | 111.49 | 127.27 | 2,134 | -0.51(-0.40%) |
May 25, 2018 | 127.79 | 127.79 | 127.79 | 0 | +0.36(+0.28%) | |
May 24, 2018 | 127.59 | 127.72 | 127.11 | 127.43 | 2,351 | -0.58(-0.45%) |
May 22, 2018 | 128.01 | 128.01 | 128.01 | 812 | -2.32(-1.78%) | |
May 21, 2018 | 130.33 | 130.33 | 130.33 | 130.33 | 1,439 | +1.24(+0.96%) |
May 18, 2018 | 131.28 | 131.28 | 124.75 | 129.09 | 1,630 | -1.07(-0.82%) |
May 17, 2018 | 131.00 | 131.21 | 130.16 | 130.16 | 1,005 | +0.33(+0.26%) |
May 16, 2018 | 130.29 | 130.29 | 129.83 | 129.83 | 2,177 | +0.87(+0.67%) |
May 15, 2018 | 129.88 | 129.88 | 128.96 | 128.96 | 1,776 | -0.96(-0.74%) |
May 14, 2018 | 131.84 | 131.89 | 129.92 | 129.92 | 1,897 | -1.09(-0.83%) |
May 11, 2018 | 129.90 | 131.00 | 129.90 | 131.00 | 976 | +0.29(+0.22%) |
May 08, 2018 | 130.71 | 130.71 | 130.71 | 700 | -0.05(-0.04%) | |
May 04, 2018 | 130.76 | 130.76 | 130.76 | 313 | +0.10(+0.08%) | |
May 03, 2018 | 132.02 | 132.02 | 130.66 | 130.66 | 728 | -0.29(-0.22%) |
May 02, 2018 | 131.41 | 132.58 | 130.95 | 130.95 | 10,970 | -2.10(-1.58%) |
Apr 30, 2018 | 133.05 | 133.05 | 133.05 | 472 | +1.52(+1.15%) | |
Apr 27, 2018 | 129.87 | 132.45 | 129.87 | 131.54 | 2,088 | -1.24(-0.94%) |
Apr 25, 2018 | 132.78 | 132.78 | 132.78 | 336 | +0.21(+0.15%) | |
Apr 24, 2018 | 132.17 | 132.58 | 132.17 | 132.58 | 1,520 | -1.18(-0.88%) |
Apr 20, 2018 | 133.76 | 133.76 | 133.76 | 1,507 | +2.07(+1.57%) | |
Apr 19, 2018 | 131.69 | 131.69 | 131.69 | 131.69 | 1,024 | -1.32(-0.99%) |
Apr 18, 2018 | 132.79 | 133.83 | 132.27 | 133.01 | 1,930 | -0.76(-0.57%) |
Apr 17, 2018 | 133.67 | 133.77 | 133.67 | 133.77 | 1,750 | +0.51(+0.38%) |
Apr 16, 2018 | 133.26 | 133.26 | 133.26 | 133.26 | 839 | -1.03(-0.76%) |
Apr 13, 2018 | 134.28 | 134.28 | 134.28 | 134.28 | 1,025 | +0.27(+0.20%) |
Apr 12, 2018 | 134.74 | 134.74 | 133.60 | 134.01 | 3,310 | -0.89(-0.66%) |
Apr 11, 2018 | 134.90 | 134.90 | 134.90 | 134.90 | 727 | -1.52(-1.11%) |
Apr 10, 2018 | 136.42 | 136.42 | 136.42 | 136.42 | 1,393 | +2.80(+2.09%) |
Apr 09, 2018 | 133.62 | 133.62 | 133.62 | 133.62 | 664 | -1.28(-0.95%) |
Apr 06, 2018 | 133.27 | 134.90 | 133.27 | 134.90 | 1,774 | -0.35(-0.26%) |
Apr 05, 2018 | 133.79 | 135.25 | 133.79 | 135.25 | 1,139 | -0.06(-0.05%) |
Apr 04, 2018 | 133.42 | 135.32 | 133.42 | 135.32 | 1,574 | +0.07(+0.06%) |
Apr 03, 2018 | 135.71 | 135.71 | 129.84 | 135.24 | 2,222 | -1.68(-1.23%) |
Apr 02, 2018 | 137.02 | 137.02 | 133.56 | 136.92 | 4,894 | +0.31(+0.23%) |
Mar 29, 2018 | 136.61 | 136.61 | 136.61 | 0 | +0.62(+0.45%) | |
Mar 28, 2018 | 136.68 | 136.68 | 135.99 | 135.99 | 1,494 | -1.13(-0.82%) |
Mar 27, 2018 | 135.99 | 137.59 | 135.99 | 137.12 | 3,967 | -0.70(-0.51%) |
Mar 26, 2018 | 136.85 | 143.47 | 136.47 | 137.82 | 6,517 | +1.01(+0.74%) |
Mar 23, 2018 | 137.57 | 137.57 | 136.81 | 136.81 | 2,017 | +1.22(+0.90%) |
Mar 22, 2018 | 138.47 | 138.65 | 135.60 | 135.60 | 1,653 | -0.81(-0.59%) |
Mar 21, 2018 | 129.56 | 136.40 | 129.56 | 136.40 | 834 | -0.19(-0.14%) |
Mar 20, 2018 | 136.68 | 136.68 | 136.59 | 136.59 | 2,493 | -2.82(-2.02%) |
Mar 19, 2018 | 137.87 | 139.41 | 137.87 | 139.41 | 3,672 | +2.32(+1.70%) |
Mar 16, 2018 | 132.76 | 137.69 | 132.76 | 137.09 | 15,945 | +3.07(+2.29%) |
Mar 15, 2018 | 135.86 | 135.86 | 134.02 | 134.02 | 1,737 | -2.70(-1.98%) |
Mar 14, 2018 | 132.99 | 136.72 | 132.99 | 136.72 | 1,533 | +2.61(+1.95%) |
Mar 13, 2018 | 135.25 | 135.25 | 134.11 | 134.11 | 1,126 | -1.14(-0.84%) |
Mar 12, 2018 | 131.56 | 136.04 | 131.56 | 135.25 | 16,737 | +2.60(+1.96%) |
Mar 09, 2018 | 132.14 | 132.99 | 131.97 | 132.65 | 7,256 | +0.24(+0.19%) |
Mar 08, 2018 | 133.02 | 133.02 | 131.90 | 132.40 | 4,671 | +1.11(+0.85%) |
Mar 07, 2018 | 135.27 | 131.29 | 131.29 | 7,694 | -2.08(-1.56%) | |
Mar 06, 2018 | 132.18 | 133.37 | 131.67 | 133.37 | 7,251 | +1.47(+1.11%) |
Mar 05, 2018 | 130.95 | 133.62 | 130.68 | 131.90 | 9,367 | +1.40(+1.07%) |
Mar 02, 2018 | 130.50 | 130.50 | 130.50 | 130.50 | 794 | -1.81(-1.37%) |