Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 135.54 | 136.06 | 134.93 | 135.10 | 1,842,256 | -0.72(-0.53%) |
May 30, 2018 | 135.03 | 136.05 | 134.88 | 135.82 | 2,100,400 | +1.43(+1.07%) |
May 29, 2018 | 134.67 | 135.17 | 133.71 | 134.39 | 3,620,102 | -0.95(-0.70%) |
May 25, 2018 | 135.34 | 135.34 | 135.34 | 0 | -0.11(-0.08%) | |
May 24, 2018 | 135.33 | 135.63 | 134.35 | 135.45 | 926,209 | +0.05(+0.03%) |
May 23, 2018 | 133.90 | 135.41 | 133.90 | 135.41 | 3,124,545 | +0.78(+0.58%) |
May 22, 2018 | 135.64 | 135.79 | 134.48 | 134.63 | 682,993 | -0.67(-0.50%) |
May 21, 2018 | 135.05 | 135.69 | 134.82 | 135.30 | 711,116 | +1.01(+0.75%) |
May 18, 2018 | 134.15 | 134.62 | 134.02 | 134.30 | 920,834 | -0.02(-0.01%) |
May 17, 2018 | 134.33 | 135.00 | 133.80 | 134.32 | 738,169 | -0.17(-0.13%) |
May 16, 2018 | 133.95 | 134.77 | 133.95 | 134.49 | 861,536 | +0.68(+0.51%) |
May 15, 2018 | 134.14 | 134.14 | 133.33 | 133.80 | 1,238,201 | -1.14(-0.84%) |
May 14, 2018 | 135.18 | 135.68 | 134.72 | 134.94 | 855,266 | +0.03(+0.02%) |
May 11, 2018 | 134.72 | 135.16 | 134.39 | 134.91 | 1,953,781 | +0.25(+0.18%) |
May 10, 2018 | 133.74 | 134.88 | 133.73 | 134.67 | 1,225,405 | +1.19(+0.90%) |
May 09, 2018 | 132.44 | 133.59 | 132.18 | 133.47 | 802,404 | +1.24(+0.94%) |
May 08, 2018 | 131.96 | 132.47 | 131.46 | 132.23 | 1,663,864 | -0.01(-0.01%) |
May 07, 2018 | 132.09 | 132.68 | 131.77 | 132.24 | 2,948,499 | +0.75(+0.57%) |
May 04, 2018 | 129.07 | 131.86 | 129.00 | 131.49 | 1,023,169 | +1.89(+1.46%) |
May 03, 2018 | 129.01 | 129.99 | 127.68 | 129.60 | 1,329,336 | +0.04(+0.03%) |
May 02, 2018 | 130.17 | 130.82 | 129.37 | 129.56 | 1,490,206 | -0.64(-0.49%) |
May 01, 2018 | 129.23 | 130.27 | 128.68 | 130.20 | 1,266,361 | +0.77(+0.59%) |
Apr 30, 2018 | 130.60 | 131.18 | 129.43 | 129.43 | 2,010,980 | -0.84(-0.65%) |
Apr 27, 2018 | 130.84 | 131.11 | 129.63 | 130.28 | 1,390,667 | +0.09(+0.07%) |
Apr 26, 2018 | 129.16 | 130.63 | 128.91 | 130.18 | 910,349 | +2.08(+1.62%) |
Apr 25, 2018 | 127.94 | 128.47 | 126.70 | 128.10 | 1,381,504 | +0.15(+0.12%) |
Apr 24, 2018 | 131.03 | 131.07 | 127.04 | 127.95 | 2,106,460 | -2.50(-1.92%) |
Apr 23, 2018 | 130.98 | 131.38 | 129.80 | 130.46 | 927,437 | -0.10(-0.08%) |
Apr 20, 2018 | 132.00 | 132.08 | 130.13 | 130.56 | 1,777,189 | -1.47(-1.11%) |
Apr 19, 2018 | 132.59 | 133.00 | 131.52 | 132.03 | 903,849 | -1.09(-0.82%) |
Apr 18, 2018 | 133.21 | 133.48 | 132.56 | 133.12 | 810,371 | +0.20(+0.15%) |
Apr 17, 2018 | 132.00 | 133.26 | 131.77 | 132.92 | 831,978 | +2.08(+1.59%) |
Apr 16, 2018 | 130.70 | 131.26 | 130.25 | 130.84 | 1,347,549 | +1.08(+0.83%) |
Apr 13, 2018 | 130.87 | 130.92 | 129.16 | 129.76 | 1,071,957 | -0.35(-0.27%) |
Apr 12, 2018 | 129.85 | 130.65 | 129.64 | 130.11 | 1,116,361 | +1.05(+0.82%) |
Apr 11, 2018 | 128.89 | 130.06 | 128.89 | 129.06 | 1,294,475 | -0.64(-0.49%) |
Apr 10, 2018 | 129.01 | 130.13 | 128.55 | 129.70 | 1,498,560 | +2.27(+1.78%) |
Apr 09, 2018 | 127.92 | 129.43 | 127.27 | 127.43 | 1,308,607 | +0.38(+0.30%) |
Apr 06, 2018 | 128.91 | 129.75 | 126.23 | 127.05 | 2,350,670 | -2.98(-2.29%) |
Apr 05, 2018 | 130.05 | 130.61 | 129.25 | 130.03 | 1,231,304 | +0.90(+0.70%) |
Apr 04, 2018 | 125.30 | 129.40 | 125.03 | 129.13 | 2,073,311 | +1.70(+1.33%) |
Apr 03, 2018 | 126.90 | 127.78 | 125.59 | 127.43 | 2,052,396 | +1.46(+1.16%) |
Apr 02, 2018 | 128.35 | 128.91 | 124.75 | 125.97 | 2,669,210 | -3.12(-2.42%) |
Mar 29, 2018 | 129.09 | 129.09 | 129.09 | 0 | +1.99(+1.57%) | |
Mar 28, 2018 | 127.65 | 128.61 | 126.35 | 127.10 | 2,236,032 | -0.66(-0.52%) |
Mar 27, 2018 | 131.33 | 131.58 | 126.87 | 127.76 | 2,279,897 | -3.03(-2.31%) |
Mar 26, 2018 | 129.11 | 130.92 | 127.64 | 130.79 | 1,614,320 | +3.75(+2.95%) |
Mar 23, 2018 | 129.83 | 130.39 | 126.98 | 127.04 | 3,257,954 | -2.72(-2.10%) |
Mar 22, 2018 | 131.82 | 132.39 | 129.67 | 129.76 | 2,663,224 | -3.48(-2.61%) |
Mar 21, 2018 | 133.59 | 134.67 | 133.02 | 133.24 | 995,917 | -0.60(-0.45%) |
Mar 20, 2018 | 133.39 | 134.13 | 133.25 | 133.84 | 2,207,469 | +0.55(+0.41%) |
Mar 19, 2018 | 134.71 | 134.71 | 132.31 | 133.29 | 1,151,331 | -2.06(-1.52%) |
Mar 16, 2018 | 135.58 | 135.91 | 135.29 | 135.35 | 1,927,710 | +0.02(+0.01%) |
Mar 15, 2018 | 135.74 | 136.16 | 134.98 | 135.33 | 1,688,557 | -0.11(-0.08%) |
Mar 14, 2018 | 136.50 | 136.51 | 135.19 | 135.45 | 1,861,748 | -0.45(-0.33%) |
Mar 13, 2018 | 137.51 | 137.82 | 135.57 | 135.90 | 1,508,276 | -0.98(-0.72%) |
Mar 12, 2018 | 137.13 | 137.41 | 136.66 | 136.88 | 1,226,476 | +0.05(+0.03%) |
Mar 09, 2018 | 135.37 | 136.87 | 135.20 | 136.84 | 1,337,903 | +2.31(+1.72%) |
Mar 08, 2018 | 134.25 | 134.59 | 133.72 | 134.53 | 817,770 | +0.70(+0.52%) |
Mar 07, 2018 | 134.00 | 133.83 | 941,429 | +0.24(+0.18%) | ||
Mar 06, 2018 | 133.75 | 133.80 | 132.76 | 133.59 | 1,092,686 | +0.50(+0.38%) |
Mar 05, 2018 | 130.93 | 133.41 | 130.78 | 133.09 | 1,091,255 | +1.43(+1.09%) |
Mar 02, 2018 | 129.73 | 131.94 | 129.19 | 131.66 | 1,258,468 | +0.79(+0.61%) |