Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 134.67 | 134.68 | 131.38 | 131.73 | 5,242,093 | -3.08(-2.28%) |
May 30, 2018 | 134.06 | 135.26 | 133.40 | 134.81 | 3,099,495 | +1.60(+1.20%) |
May 29, 2018 | 133.77 | 135.03 | 132.36 | 133.21 | 4,377,229 | -1.93(-1.43%) |
May 25, 2018 | 135.15 | 135.15 | 135.15 | 0 | -1.60(-1.17%) | |
May 24, 2018 | 136.33 | 137.35 | 135.30 | 136.75 | 3,333,842 | -0.03(-0.03%) |
May 23, 2018 | 134.11 | 137.01 | 133.30 | 136.79 | 4,624,222 | +1.34(+0.99%) |
May 22, 2018 | 137.91 | 138.19 | 135.40 | 135.45 | 4,050,490 | -2.36(-1.71%) |
May 21, 2018 | 138.10 | 140.13 | 137.62 | 137.81 | 6,745,335 | +2.78(+2.06%) |
May 18, 2018 | 133.67 | 136.00 | 133.55 | 135.03 | 4,485,143 | +1.75(+1.31%) |
May 17, 2018 | 133.28 | 134.63 | 132.47 | 133.27 | 3,327,747 | -0.09(-0.07%) |
May 16, 2018 | 132.28 | 133.43 | 132.11 | 133.37 | 3,105,793 | +1.05(+0.79%) |
May 15, 2018 | 133.39 | 133.89 | 131.56 | 132.32 | 4,757,651 | -2.33(-1.73%) |
May 14, 2018 | 134.94 | 135.62 | 133.88 | 134.65 | 4,109,819 | +0.36(+0.27%) |
May 11, 2018 | 133.76 | 135.92 | 133.34 | 134.29 | 4,045,273 | +0.77(+0.58%) |
May 10, 2018 | 132.85 | 134.79 | 132.51 | 133.52 | 4,509,867 | +1.18(+0.89%) |
May 09, 2018 | 130.72 | 132.98 | 130.51 | 132.34 | 5,382,903 | +2.32(+1.79%) |
May 08, 2018 | 130.64 | 131.00 | 128.83 | 130.01 | 4,443,131 | +0.09(+0.07%) |
May 07, 2018 | 128.50 | 131.34 | 128.34 | 129.92 | 7,895,211 | +2.99(+2.36%) |
May 04, 2018 | 123.34 | 127.64 | 122.31 | 126.93 | 5,395,096 | +2.25(+1.80%) |
May 03, 2018 | 122.87 | 125.87 | 119.80 | 124.68 | 8,881,825 | -0.07(-0.06%) |
May 02, 2018 | 124.86 | 127.17 | 124.42 | 124.75 | 5,347,935 | -0.48(-0.39%) |
May 01, 2018 | 124.07 | 125.24 | 121.67 | 125.23 | 5,770,888 | +0.05(+0.04%) |
Apr 30, 2018 | 125.92 | 126.78 | 124.52 | 125.18 | 5,494,564 | -0.31(-0.25%) |
Apr 27, 2018 | 126.32 | 127.13 | 125.01 | 125.50 | 4,451,956 | -1.38(-1.09%) |
Apr 26, 2018 | 126.02 | 127.82 | 124.88 | 126.87 | 7,563,173 | +0.97(+0.77%) |
Apr 25, 2018 | 124.72 | 127.99 | 123.28 | 125.90 | 11,489,274 | +0.65(+0.52%) |
Apr 24, 2018 | 138.53 | 139.70 | 124.32 | 125.25 | 27,815,174 | -8.28(-6.20%) |
Apr 23, 2018 | 134.11 | 135.05 | 131.96 | 133.53 | 6,163,296 | +0.64(+0.48%) |
Apr 20, 2018 | 134.63 | 135.40 | 132.13 | 132.89 | 4,679,411 | -1.45(-1.08%) |
Apr 19, 2018 | 134.07 | 134.88 | 132.84 | 134.34 | 4,650,591 | -0.22(-0.16%) |
Apr 18, 2018 | 133.90 | 135.57 | 133.37 | 134.56 | 3,576,637 | +2.28(+1.72%) |
Apr 17, 2018 | 132.30 | 134.20 | 132.02 | 132.28 | 4,424,091 | +1.01(+0.77%) |
Apr 16, 2018 | 130.92 | 132.37 | 129.66 | 131.27 | 3,541,370 | +1.65(+1.27%) |
Apr 13, 2018 | 130.93 | 131.93 | 128.55 | 129.62 | 4,176,148 | +0.08(+0.06%) |
Apr 12, 2018 | 127.39 | 130.42 | 127.39 | 129.54 | 4,586,525 | +2.89(+2.28%) |
Apr 11, 2018 | 126.56 | 128.00 | 126.25 | 126.65 | 3,730,425 | -1.12(-0.88%) |
Apr 10, 2018 | 126.62 | 128.57 | 125.64 | 127.77 | 4,670,465 | +4.32(+3.50%) |
Apr 09, 2018 | 124.94 | 126.65 | 123.21 | 123.45 | 4,694,532 | +0.08(+0.06%) |
Apr 06, 2018 | 125.77 | 126.83 | 121.50 | 123.37 | 6,614,843 | -4.44(-3.47%) |
Apr 05, 2018 | 126.41 | 128.46 | 126.38 | 127.81 | 5,305,711 | +2.55(+2.03%) |
Apr 04, 2018 | 120.69 | 125.50 | 119.11 | 125.26 | 7,169,778 | +0.10(+0.08%) |
Apr 03, 2018 | 124.94 | 125.67 | 122.85 | 125.16 | 5,616,047 | +1.01(+0.81%) |
Apr 02, 2018 | 126.35 | 127.14 | 122.31 | 124.15 | 6,255,566 | -3.01(-2.37%) |
Mar 29, 2018 | 127.16 | 127.16 | 127.16 | 0 | +1.92(+1.53%) | |
Mar 28, 2018 | 126.83 | 127.90 | 123.93 | 125.25 | 5,717,117 | -1.58(-1.25%) |
Mar 27, 2018 | 129.34 | 130.39 | 125.79 | 126.83 | 5,696,794 | -1.90(-1.48%) |
Mar 26, 2018 | 127.54 | 129.04 | 125.33 | 128.72 | 6,322,092 | +4.23(+3.40%) |
Mar 23, 2018 | 127.44 | 128.52 | 124.06 | 124.50 | 7,571,809 | -2.25(-1.78%) |
Mar 22, 2018 | 131.90 | 132.44 | 126.19 | 126.75 | 9,530,935 | -7.68(-5.71%) |
Mar 21, 2018 | 133.01 | 135.70 | 132.19 | 134.43 | 4,505,529 | +1.50(+1.13%) |
Mar 20, 2018 | 132.01 | 133.91 | 131.61 | 132.93 | 4,123,082 | +1.65(+1.26%) |
Mar 19, 2018 | 133.08 | 133.59 | 130.13 | 131.28 | 6,347,627 | -3.72(-2.75%) |
Mar 16, 2018 | 133.15 | 135.85 | 132.28 | 135.00 | 12,630,228 | +1.63(+1.22%) |
Mar 15, 2018 | 132.17 | 134.25 | 130.85 | 133.37 | 6,106,420 | +1.75(+1.33%) |
Mar 14, 2018 | 133.56 | 133.94 | 130.55 | 131.61 | 5,648,276 | -0.99(-0.75%) |
Mar 13, 2018 | 134.86 | 136.21 | 132.18 | 132.61 | 5,584,165 | -0.70(-0.52%) |
Mar 12, 2018 | 136.53 | 137.48 | 132.74 | 133.31 | 5,654,971 | -3.24(-2.37%) |
Mar 09, 2018 | 133.84 | 136.69 | 133.16 | 136.54 | 5,304,425 | +4.02(+3.03%) |
Mar 08, 2018 | 130.91 | 132.85 | 129.67 | 132.52 | 4,679,980 | +1.80(+1.37%) |
Mar 07, 2018 | 131.38 | 128.40 | 130.72 | 6,360,846 | -1.93(-1.46%) | |
Mar 06, 2018 | 131.70 | 133.72 | 130.86 | 132.66 | 6,701,300 | +2.27(+1.74%) |
Mar 05, 2018 | 125.24 | 131.03 | 124.25 | 130.39 | 9,795,562 | +4.09(+3.24%) |
Mar 02, 2018 | 128.67 | 129.32 | 125.85 | 126.30 | 11,021,363 | -3.32(-2.56%) |