Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 134.96 | 135.26 | 133.34 | 133.66 | 1,112,506 | -1.33(-0.99%) |
May 30, 2018 | 133.54 | 135.56 | 133.50 | 134.99 | 1,128,125 | +2.14(+1.61%) |
May 29, 2018 | 134.66 | 135.12 | 132.70 | 132.85 | 1,721,416 | -2.77(-2.05%) |
May 25, 2018 | 135.63 | 135.63 | 135.63 | 0 | -0.71(-0.52%) | |
May 24, 2018 | 136.39 | 137.07 | 136.16 | 136.34 | 974,175 | -0.15(-0.11%) |
May 23, 2018 | 136.36 | 137.06 | 135.89 | 136.49 | 1,084,195 | -0.82(-0.60%) |
May 22, 2018 | 138.99 | 139.12 | 137.19 | 137.32 | 972,477 | -1.40(-1.01%) |
May 21, 2018 | 138.97 | 139.31 | 138.31 | 138.71 | 758,953 | +0.16(+0.11%) |
May 18, 2018 | 137.67 | 138.88 | 137.67 | 138.55 | 1,089,078 | +0.71(+0.52%) |
May 17, 2018 | 138.18 | 138.93 | 137.62 | 137.84 | 1,003,632 | -0.60(-0.43%) |
May 16, 2018 | 137.49 | 139.10 | 137.14 | 138.44 | 1,175,091 | +1.41(+1.03%) |
May 15, 2018 | 136.88 | 137.12 | 136.41 | 137.03 | 1,289,832 | -0.08(-0.05%) |
May 14, 2018 | 138.19 | 138.48 | 136.76 | 137.11 | 1,455,899 | -0.81(-0.58%) |
May 11, 2018 | 138.39 | 138.58 | 137.63 | 137.91 | 779,884 | -0.48(-0.35%) |
May 10, 2018 | 138.22 | 138.71 | 137.68 | 138.39 | 831,811 | +0.64(+0.46%) |
May 09, 2018 | 136.77 | 138.06 | 136.12 | 137.76 | 1,490,738 | +1.40(+1.02%) |
May 08, 2018 | 136.53 | 137.27 | 135.96 | 136.36 | 1,201,358 | -0.28(-0.21%) |
May 07, 2018 | 136.77 | 137.41 | 136.24 | 136.64 | 1,066,654 | +0.38(+0.28%) |
May 04, 2018 | 134.72 | 137.26 | 134.21 | 136.27 | 1,013,508 | +1.13(+0.84%) |
May 03, 2018 | 134.41 | 136.00 | 133.95 | 135.13 | 1,527,963 | -0.06(-0.04%) |
May 02, 2018 | 136.44 | 137.63 | 134.71 | 135.19 | 1,751,426 | -2.71(-1.96%) |
May 01, 2018 | 127.47 | 138.22 | 127.47 | 137.90 | 2,132,257 | +2.21(+1.63%) |
Apr 30, 2018 | 138.13 | 138.70 | 135.36 | 135.69 | 2,248,858 | -1.82(-1.32%) |
Apr 27, 2018 | 136.77 | 137.86 | 135.57 | 137.50 | 1,276,992 | +0.50(+0.36%) |
Apr 26, 2018 | 136.63 | 137.61 | 135.73 | 137.01 | 1,089,767 | +0.95(+0.70%) |
Apr 25, 2018 | 136.87 | 136.87 | 134.72 | 136.06 | 1,969,375 | -1.01(-0.74%) |
Apr 24, 2018 | 140.02 | 140.25 | 135.80 | 137.07 | 1,641,410 | -2.72(-1.94%) |
Apr 23, 2018 | 138.92 | 140.23 | 138.92 | 139.79 | 1,423,653 | +0.56(+0.40%) |
Apr 20, 2018 | 139.44 | 139.81 | 138.35 | 139.23 | 1,238,452 | -0.40(-0.29%) |
Apr 19, 2018 | 140.57 | 140.57 | 139.17 | 139.63 | 1,204,605 | -0.81(-0.57%) |
Apr 18, 2018 | 139.10 | 141.02 | 138.58 | 140.44 | 1,510,528 | +1.66(+1.20%) |
Apr 17, 2018 | 138.51 | 139.19 | 136.74 | 138.78 | 1,654,713 | +1.04(+0.76%) |
Apr 16, 2018 | 133.38 | 137.82 | 132.42 | 137.74 | 3,724,855 | +5.42(+4.09%) |
Apr 13, 2018 | 133.18 | 133.21 | 131.98 | 132.32 | 904,647 | -0.19(-0.14%) |
Apr 12, 2018 | 132.40 | 133.15 | 131.87 | 132.51 | 983,442 | +0.68(+0.52%) |
Apr 11, 2018 | 131.84 | 132.29 | 131.07 | 131.82 | 1,117,175 | -0.93(-0.70%) |
Apr 10, 2018 | 132.57 | 133.69 | 131.76 | 132.75 | 1,411,880 | +1.30(+0.99%) |
Apr 09, 2018 | 131.81 | 133.00 | 131.14 | 131.45 | 1,569,108 | +0.44(+0.34%) |
Apr 06, 2018 | 131.70 | 133.08 | 130.28 | 131.01 | 1,911,756 | -1.38(-1.04%) |
Apr 05, 2018 | 130.82 | 132.97 | 130.40 | 132.39 | 1,777,642 | +2.23(+1.71%) |
Apr 04, 2018 | 126.79 | 130.30 | 126.42 | 130.16 | 1,627,756 | +1.85(+1.44%) |
Apr 03, 2018 | 126.21 | 128.80 | 125.57 | 128.31 | 1,718,890 | +2.75(+2.19%) |
Apr 02, 2018 | 128.13 | 128.40 | 124.46 | 125.56 | 1,186,483 | -2.90(-2.26%) |
Mar 29, 2018 | 128.47 | 128.47 | 128.47 | 0 | +1.65(+1.30%) | |
Mar 28, 2018 | 127.03 | 128.13 | 126.49 | 126.82 | 1,306,435 | +0.31(+0.24%) |
Mar 27, 2018 | 126.45 | 128.42 | 125.77 | 126.51 | 1,490,926 | +0.22(+0.18%) |
Mar 26, 2018 | 125.22 | 126.39 | 124.30 | 126.28 | 1,910,264 | +2.33(+1.88%) |
Mar 23, 2018 | 126.11 | 126.66 | 123.95 | 123.95 | 1,376,284 | -1.75(-1.39%) |
Mar 22, 2018 | 127.00 | 127.75 | 125.53 | 125.70 | 1,166,858 | -2.16(-1.69%) |
Mar 21, 2018 | 128.05 | 129.17 | 127.59 | 127.86 | 993,535 | -0.20(-0.15%) |
Mar 20, 2018 | 127.92 | 128.41 | 126.88 | 128.06 | 1,238,400 | +0.14(+0.11%) |
Mar 19, 2018 | 128.77 | 129.42 | 127.51 | 127.92 | 1,422,959 | -1.11(-0.86%) |
Mar 16, 2018 | 127.87 | 129.37 | 127.74 | 129.03 | 1,982,350 | +1.29(+1.01%) |
Mar 15, 2018 | 127.45 | 127.95 | 127.01 | 127.74 | 1,348,284 | +0.36(+0.29%) |
Mar 14, 2018 | 128.37 | 128.70 | 127.13 | 127.38 | 1,644,490 | -0.49(-0.38%) |
Mar 13, 2018 | 128.09 | 128.50 | 127.09 | 127.86 | 1,502,013 | +0.05(+0.04%) |
Mar 12, 2018 | 126.15 | 128.23 | 125.90 | 127.81 | 1,551,947 | +1.75(+1.39%) |
Mar 09, 2018 | 125.16 | 126.11 | 124.98 | 126.07 | 2,286,494 | +0.53(+0.42%) |
Mar 08, 2018 | 124.46 | 125.60 | 124.10 | 125.53 | 2,011,750 | +1.44(+1.16%) |
Mar 07, 2018 | 124.46 | 124.10 | 2,140,219 | +1.67(+1.37%) | ||
Mar 06, 2018 | 121.75 | 123.01 | 120.88 | 122.42 | 997,259 | +0.99(+0.82%) |
Mar 05, 2018 | 118.96 | 121.85 | 118.96 | 121.43 | 1,269,854 | +1.95(+1.63%) |
Mar 02, 2018 | 119.82 | 120.60 | 118.89 | 119.48 | 1,289,114 | -0.79(-0.66%) |