Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 133.61 | 134.21 | 131.55 | 131.88 | 4,517,847 | -2.10(-1.57%) |
May 30, 2018 | 129.21 | 134.50 | 128.48 | 133.97 | 2,992,314 | +5.51(+4.29%) |
May 29, 2018 | 128.29 | 129.16 | 127.39 | 128.46 | 2,300,275 | -0.74(-0.58%) |
May 25, 2018 | 129.21 | 129.21 | 129.21 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 128.46 | 129.63 | 127.27 | 129.54 | 1,819,868 | -0.08(-0.06%) |
May 23, 2018 | 129.39 | 129.68 | 128.03 | 129.62 | 1,268,207 | -0.61(-0.47%) |
May 22, 2018 | 130.56 | 130.71 | 128.57 | 130.23 | 1,713,915 | -0.42(-0.32%) |
May 21, 2018 | 129.65 | 131.04 | 129.54 | 130.65 | 1,213,640 | +1.30(+1.00%) |
May 18, 2018 | 130.03 | 130.24 | 128.96 | 129.35 | 2,376,373 | -0.75(-0.57%) |
May 17, 2018 | 129.80 | 130.27 | 129.04 | 130.10 | 1,347,561 | +0.02(+0.02%) |
May 16, 2018 | 130.02 | 130.36 | 129.02 | 130.07 | 1,125,496 | +0.18(+0.14%) |
May 15, 2018 | 130.12 | 130.64 | 128.96 | 129.90 | 1,521,955 | -0.47(-0.36%) |
May 14, 2018 | 129.48 | 130.50 | 128.32 | 130.36 | 1,650,373 | +1.41(+1.09%) |
May 11, 2018 | 129.39 | 129.53 | 128.32 | 128.96 | 1,476,016 | -0.54(-0.42%) |
May 10, 2018 | 129.89 | 130.33 | 128.83 | 129.50 | 1,893,040 | -1.22(-0.93%) |
May 09, 2018 | 128.51 | 131.02 | 127.42 | 130.72 | 1,614,798 | +2.44(+1.90%) |
May 08, 2018 | 128.77 | 129.29 | 127.63 | 128.28 | 1,604,644 | -0.62(-0.48%) |
May 07, 2018 | 129.05 | 129.59 | 128.19 | 128.90 | 1,521,812 | +0.05(+0.04%) |
May 04, 2018 | 126.95 | 129.77 | 126.09 | 128.85 | 1,736,839 | +1.73(+1.36%) |
May 03, 2018 | 126.05 | 128.24 | 124.59 | 127.12 | 2,590,273 | +0.52(+0.41%) |
May 02, 2018 | 126.66 | 128.07 | 126.01 | 126.60 | 2,100,565 | -0.10(-0.08%) |
May 01, 2018 | 127.56 | 128.19 | 125.00 | 126.70 | 2,424,272 | -0.95(-0.75%) |
Apr 30, 2018 | 128.21 | 129.99 | 127.64 | 127.65 | 1,745,302 | +0.26(+0.20%) |
Apr 27, 2018 | 127.84 | 128.97 | 126.02 | 127.39 | 1,964,892 | -1.69(-1.31%) |
Apr 26, 2018 | 129.44 | 131.38 | 125.97 | 129.09 | 3,766,026 | -1.32(-1.01%) |
Apr 25, 2018 | 130.95 | 131.24 | 129.41 | 130.41 | 1,787,976 | -0.42(-0.32%) |
Apr 24, 2018 | 133.56 | 133.91 | 129.75 | 130.83 | 1,895,537 | -2.10(-1.58%) |
Apr 23, 2018 | 133.55 | 133.84 | 132.11 | 132.93 | 1,658,394 | -0.71(-0.53%) |
Apr 20, 2018 | 133.76 | 134.31 | 131.97 | 133.64 | 1,974,023 | +0.49(+0.37%) |
Apr 19, 2018 | 134.08 | 134.83 | 132.70 | 133.15 | 1,651,066 | -0.59(-0.44%) |
Apr 18, 2018 | 133.53 | 134.30 | 132.53 | 133.74 | 1,267,859 | +0.36(+0.27%) |
Apr 17, 2018 | 133.42 | 134.91 | 133.22 | 133.38 | 1,963,995 | +0.60(+0.45%) |
Apr 16, 2018 | 133.53 | 134.33 | 132.74 | 132.78 | 1,262,848 | +0.49(+0.37%) |
Apr 13, 2018 | 133.89 | 133.95 | 131.39 | 132.30 | 1,266,897 | -0.64(-0.48%) |
Apr 12, 2018 | 131.51 | 134.53 | 131.17 | 132.94 | 2,219,272 | +2.39(+1.83%) |
Apr 11, 2018 | 131.17 | 131.58 | 129.93 | 130.55 | 1,607,290 | -1.89(-1.42%) |
Apr 10, 2018 | 130.36 | 133.24 | 130.28 | 132.44 | 2,442,801 | +3.57(+2.77%) |
Apr 09, 2018 | 128.49 | 131.50 | 128.00 | 128.87 | 1,790,785 | +0.74(+0.58%) |
Apr 06, 2018 | 131.01 | 131.17 | 127.24 | 128.12 | 1,622,833 | -3.83(-2.90%) |
Apr 05, 2018 | 131.08 | 132.84 | 130.15 | 131.95 | 2,235,502 | +2.02(+1.56%) |
Apr 04, 2018 | 127.93 | 130.37 | 127.13 | 129.93 | 1,877,342 | -0.06(-0.05%) |
Apr 03, 2018 | 127.31 | 130.32 | 126.88 | 129.99 | 2,386,483 | +2.32(+1.82%) |
Apr 02, 2018 | 130.84 | 130.84 | 125.81 | 127.67 | 2,217,711 | -3.27(-2.50%) |
Mar 29, 2018 | 130.94 | 130.94 | 130.94 | 0 | +2.35(+1.83%) | |
Mar 28, 2018 | 128.72 | 135.49 | 126.64 | 128.59 | 2,524,623 | -0.13(-0.10%) |
Mar 27, 2018 | 130.96 | 132.65 | 127.59 | 128.72 | 2,267,289 | -2.19(-1.68%) |
Mar 26, 2018 | 129.43 | 131.62 | 129.18 | 130.91 | 2,392,437 | +2.91(+2.27%) |
Mar 23, 2018 | 129.93 | 130.86 | 127.91 | 128.01 | 2,619,167 | -1.65(-1.27%) |
Mar 22, 2018 | 132.36 | 133.99 | 129.33 | 129.66 | 1,929,907 | -3.51(-2.64%) |
Mar 21, 2018 | 133.02 | 135.17 | 132.47 | 133.17 | 1,465,085 | +0.26(+0.19%) |
Mar 20, 2018 | 133.00 | 134.24 | 132.75 | 132.91 | 1,191,164 | +0.52(+0.39%) |
Mar 19, 2018 | 133.63 | 134.04 | 131.22 | 132.40 | 1,706,237 | -1.28(-0.96%) |
Mar 16, 2018 | 133.90 | 135.12 | 132.45 | 133.68 | 9,563,460 | -0.22(-0.16%) |
Mar 15, 2018 | 131.97 | 135.50 | 130.19 | 133.89 | 2,717,958 | +1.97(+1.50%) |
Mar 14, 2018 | 134.10 | 134.38 | 131.47 | 131.92 | 2,785,685 | -1.50(-1.13%) |
Mar 13, 2018 | 136.87 | 137.51 | 132.96 | 133.42 | 2,845,963 | -3.54(-2.58%) |
Mar 12, 2018 | 138.54 | 138.96 | 135.88 | 136.96 | 2,192,302 | -1.81(-1.31%) |
Mar 09, 2018 | 137.43 | 139.01 | 136.66 | 138.78 | 2,407,568 | +2.41(+1.77%) |
Mar 08, 2018 | 136.56 | 137.00 | 135.14 | 136.36 | 1,917,702 | +0.45(+0.33%) |
Mar 07, 2018 | 133.86 | 135.91 | 1,684,540 | -0.81(-0.60%) | ||
Mar 06, 2018 | 136.31 | 137.30 | 134.20 | 136.72 | 1,997,385 | +0.89(+0.65%) |
Mar 05, 2018 | 133.31 | 137.15 | 132.94 | 135.84 | 2,413,722 | +1.80(+1.34%) |
Mar 02, 2018 | 130.25 | 134.14 | 130.25 | 134.04 | 1,990,814 | +3.22(+2.47%) |