Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.21 | 130.21 | 127.82 | 128.68 | 77,142 | -1.82(-1.39%) |
May 30, 2018 | 127.67 | 131.00 | 126.40 | 130.50 | 62,098 | +3.20(+2.51%) |
May 29, 2018 | 125.83 | 127.77 | 124.94 | 127.30 | 64,215 | +0.94(+0.74%) |
May 25, 2018 | 126.36 | 126.36 | 126.36 | 0 | +0.21(+0.17%) | |
May 24, 2018 | 124.99 | 126.47 | 124.36 | 126.15 | 101,090 | +0.72(+0.57%) |
May 23, 2018 | 124.36 | 125.82 | 124.36 | 125.43 | 72,662 | +0.73(+0.58%) |
May 22, 2018 | 127.68 | 127.68 | 124.56 | 124.71 | 77,324 | -3.27(-2.56%) |
May 21, 2018 | 127.78 | 128.53 | 125.44 | 127.98 | 80,579 | +0.14(+0.11%) |
May 18, 2018 | 128.11 | 128.47 | 126.01 | 127.84 | 116,394 | +0.36(+0.28%) |
May 17, 2018 | 125.96 | 128.05 | 125.40 | 127.48 | 82,570 | +1.51(+1.20%) |
May 16, 2018 | 124.21 | 126.90 | 124.03 | 125.97 | 124,003 | +1.75(+1.41%) |
May 15, 2018 | 123.16 | 124.41 | 122.50 | 124.22 | 65,398 | +0.67(+0.54%) |
May 14, 2018 | 124.76 | 125.66 | 123.36 | 123.55 | 66,345 | -1.01(-0.81%) |
May 11, 2018 | 123.77 | 125.03 | 122.91 | 124.55 | 60,718 | +1.16(+0.94%) |
May 10, 2018 | 123.35 | 123.94 | 122.75 | 123.39 | 50,071 | +0.05(+0.04%) |
May 09, 2018 | 123.34 | 124.21 | 121.66 | 123.34 | 32,832 | +0.22(+0.18%) |
May 08, 2018 | 122.41 | 123.49 | 121.99 | 123.12 | 68,668 | +0.41(+0.33%) |
May 07, 2018 | 120.88 | 122.99 | 120.88 | 122.71 | 104,660 | +2.14(+1.77%) |
May 04, 2018 | 116.54 | 121.71 | 114.47 | 120.57 | 60,967 | +3.52(+3.01%) |
May 03, 2018 | 117.36 | 119.27 | 116.38 | 117.05 | 66,865 | -0.76(-0.65%) |
May 02, 2018 | 119.84 | 120.12 | 116.19 | 117.81 | 81,456 | -2.19(-1.82%) |
May 01, 2018 | 123.12 | 124.58 | 117.77 | 120.00 | 112,939 | -4.85(-3.89%) |
Apr 30, 2018 | 126.72 | 129.24 | 123.63 | 124.85 | 77,222 | -1.52(-1.20%) |
Apr 27, 2018 | 127.79 | 128.99 | 126.33 | 126.37 | 77,483 | -1.26(-0.99%) |
Apr 26, 2018 | 127.73 | 128.15 | 126.45 | 127.63 | 31,339 | +0.02(+0.01%) |
Apr 25, 2018 | 127.48 | 128.63 | 126.17 | 127.61 | 32,904 | +0.16(+0.13%) |
Apr 24, 2018 | 127.66 | 128.77 | 125.94 | 127.45 | 39,589 | -0.35(-0.28%) |
Apr 23, 2018 | 128.52 | 129.28 | 127.30 | 127.81 | 32,439 | -0.01(-0.01%) |
Apr 20, 2018 | 128.48 | 129.01 | 126.66 | 127.81 | 45,792 | -1.27(-0.99%) |
Apr 19, 2018 | 130.74 | 130.74 | 128.71 | 129.09 | 40,843 | -1.75(-1.33%) |
Apr 18, 2018 | 131.17 | 131.17 | 130.05 | 130.83 | 59,249 | +0.02(+0.01%) |
Apr 17, 2018 | 129.98 | 131.08 | 128.77 | 130.81 | 47,077 | +1.42(+1.10%) |
Apr 16, 2018 | 127.21 | 129.89 | 125.18 | 129.40 | 52,437 | +2.61(+2.06%) |
Apr 13, 2018 | 127.50 | 127.77 | 126.49 | 126.79 | 101,633 | -0.53(-0.41%) |
Apr 12, 2018 | 127.66 | 127.66 | 126.75 | 127.31 | 60,093 | +0.02(+0.01%) |
Apr 11, 2018 | 127.20 | 127.81 | 126.46 | 127.30 | 79,857 | +0.00(+0.00%) |
Apr 10, 2018 | 126.66 | 127.91 | 125.14 | 127.30 | 106,599 | +1.19(+0.94%) |
Apr 09, 2018 | 126.35 | 127.21 | 123.73 | 126.11 | 52,371 | +0.28(+0.22%) |
Apr 06, 2018 | 127.05 | 127.63 | 124.42 | 125.83 | 105,498 | -1.86(-1.46%) |
Apr 05, 2018 | 127.21 | 128.91 | 126.92 | 127.69 | 90,502 | +1.18(+0.93%) |
Apr 04, 2018 | 123.41 | 127.44 | 123.41 | 126.51 | 56,328 | +1.63(+1.30%) |
Apr 03, 2018 | 122.73 | 125.36 | 122.61 | 124.88 | 81,810 | +2.88(+2.36%) |
Apr 02, 2018 | 124.09 | 124.11 | 120.98 | 122.00 | 52,902 | -2.08(-1.68%) |
Mar 29, 2018 | 124.08 | 124.08 | 124.08 | 0 | +1.76(+1.44%) | |
Mar 28, 2018 | 122.73 | 124.05 | 121.75 | 122.32 | 46,685 | -0.42(-0.34%) |
Mar 27, 2018 | 122.88 | 124.52 | 121.56 | 122.74 | 55,793 | -0.09(-0.07%) |
Mar 26, 2018 | 121.36 | 123.03 | 118.37 | 122.83 | 105,908 | +2.88(+2.40%) |
Mar 23, 2018 | 121.71 | 123.13 | 119.47 | 119.95 | 115,196 | -1.54(-1.26%) |
Mar 22, 2018 | 121.16 | 124.44 | 120.68 | 121.48 | 81,711 | -0.11(-0.09%) |
Mar 21, 2018 | 122.82 | 123.05 | 121.20 | 121.59 | 82,515 | -1.67(-1.36%) |
Mar 20, 2018 | 123.92 | 124.48 | 122.49 | 123.26 | 33,706 | -0.41(-0.33%) |
Mar 19, 2018 | 124.03 | 124.29 | 120.87 | 123.67 | 75,630 | -0.53(-0.42%) |
Mar 16, 2018 | 123.02 | 125.02 | 122.14 | 124.20 | 231,277 | +1.19(+0.97%) |
Mar 15, 2018 | 126.46 | 126.46 | 122.34 | 123.01 | 83,473 | -3.23(-2.56%) |
Mar 14, 2018 | 127.71 | 128.34 | 125.41 | 126.23 | 56,504 | -1.48(-1.16%) |
Mar 13, 2018 | 128.29 | 129.26 | 127.04 | 127.72 | 53,011 | -0.09(-0.07%) |
Mar 12, 2018 | 128.43 | 130.03 | 127.75 | 127.81 | 43,191 | -0.63(-0.49%) |
Mar 09, 2018 | 128.59 | 129.52 | 127.01 | 128.43 | 43,069 | +0.73(+0.57%) |
Mar 08, 2018 | 128.20 | 128.85 | 126.91 | 127.71 | 56,101 | -0.30(-0.23%) |
Mar 07, 2018 | 128.61 | 126.61 | 128.00 | 53,894 | +0.35(+0.28%) | |
Mar 06, 2018 | 125.81 | 127.71 | 124.25 | 127.65 | 72,258 | +2.04(+1.62%) |
Mar 05, 2018 | 123.80 | 126.31 | 123.19 | 125.61 | 60,066 | +1.33(+1.07%) |
Mar 02, 2018 | 120.37 | 124.71 | 120.37 | 124.28 | 75,663 | +2.46(+2.02%) |