Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 125.90 | 127.44 | 123.82 | 124.20 | 71,101 | -1.80(-1.43%) |
May 30, 2018 | 124.72 | 126.31 | 124.72 | 126.00 | 107,987 | +1.91(+1.54%) |
May 29, 2018 | 125.95 | 126.33 | 122.45 | 124.09 | 126,515 | -2.89(-2.28%) |
May 25, 2018 | 126.98 | 126.98 | 126.98 | 0 | -1.76(-1.37%) | |
May 24, 2018 | 130.76 | 131.17 | 128.39 | 128.74 | 87,977 | -2.01(-1.54%) |
May 23, 2018 | 131.79 | 132.56 | 130.64 | 130.75 | 56,717 | -1.82(-1.37%) |
May 22, 2018 | 132.70 | 133.84 | 132.46 | 132.57 | 60,424 | +0.45(+0.34%) |
May 21, 2018 | 133.22 | 133.33 | 131.99 | 132.12 | 94,432 | -0.47(-0.35%) |
May 18, 2018 | 129.68 | 132.76 | 129.03 | 132.59 | 104,832 | +3.73(+2.89%) |
May 17, 2018 | 127.84 | 130.29 | 127.84 | 128.86 | 105,180 | +0.77(+0.60%) |
May 16, 2018 | 125.89 | 128.75 | 125.40 | 128.09 | 179,712 | +2.17(+1.72%) |
May 15, 2018 | 124.99 | 126.70 | 124.99 | 125.92 | 99,439 | +0.54(+0.43%) |
May 14, 2018 | 124.95 | 126.61 | 124.59 | 125.38 | 120,509 | +1.39(+1.12%) |
May 11, 2018 | 124.37 | 124.67 | 123.25 | 123.99 | 95,451 | -0.12(-0.10%) |
May 10, 2018 | 123.89 | 125.18 | 123.57 | 124.11 | 146,012 | +0.49(+0.40%) |
May 09, 2018 | 123.58 | 124.23 | 121.82 | 123.62 | 96,903 | +0.43(+0.35%) |
May 08, 2018 | 123.00 | 123.50 | 121.69 | 123.19 | 111,357 | +1.52(+1.25%) |
May 07, 2018 | 120.18 | 122.45 | 118.47 | 121.67 | 133,132 | +1.99(+1.66%) |
May 04, 2018 | 120.03 | 120.30 | 117.80 | 119.68 | 160,064 | -0.37(-0.31%) |
May 03, 2018 | 122.04 | 122.04 | 119.89 | 120.05 | 130,605 | -2.24(-1.83%) |
May 02, 2018 | 120.32 | 126.00 | 120.32 | 122.29 | 189,483 | -1.71(-1.38%) |
May 01, 2018 | 123.58 | 124.21 | 120.80 | 124.00 | 89,954 | +0.20(+0.16%) |
Apr 30, 2018 | 126.64 | 127.13 | 123.80 | 123.80 | 116,023 | -2.70(-2.13%) |
Apr 27, 2018 | 127.88 | 128.48 | 125.91 | 126.50 | 78,776 | -1.49(-1.16%) |
Apr 26, 2018 | 128.88 | 128.88 | 126.58 | 127.99 | 74,578 | -0.49(-0.38%) |
Apr 25, 2018 | 129.22 | 129.66 | 128.02 | 128.48 | 128,401 | -0.38(-0.29%) |
Apr 24, 2018 | 129.00 | 130.04 | 127.82 | 128.86 | 112,173 | +0.11(+0.09%) |
Apr 23, 2018 | 127.90 | 129.07 | 127.22 | 128.75 | 89,494 | +1.21(+0.95%) |
Apr 20, 2018 | 128.14 | 128.60 | 126.00 | 127.54 | 89,511 | -1.05(-0.82%) |
Apr 19, 2018 | 129.56 | 130.31 | 128.03 | 128.59 | 69,067 | -1.32(-1.02%) |
Apr 18, 2018 | 128.93 | 130.47 | 128.37 | 129.91 | 90,058 | +1.16(+0.90%) |
Apr 17, 2018 | 129.26 | 129.26 | 127.35 | 128.75 | 62,600 | +0.55(+0.43%) |
Apr 16, 2018 | 126.10 | 128.98 | 123.64 | 128.20 | 56,212 | +2.61(+2.08%) |
Apr 13, 2018 | 126.92 | 127.07 | 125.08 | 125.59 | 85,096 | -0.74(-0.59%) |
Apr 12, 2018 | 127.37 | 127.86 | 124.95 | 126.33 | 55,191 | -0.39(-0.31%) |
Apr 11, 2018 | 126.78 | 127.46 | 125.64 | 126.72 | 85,568 | -1.05(-0.82%) |
Apr 10, 2018 | 127.76 | 128.97 | 125.03 | 127.77 | 74,976 | +1.82(+1.45%) |
Apr 09, 2018 | 127.50 | 128.89 | 125.69 | 125.95 | 83,100 | -0.62(-0.49%) |
Apr 06, 2018 | 127.18 | 129.16 | 125.67 | 126.57 | 90,456 | -1.62(-1.26%) |
Apr 05, 2018 | 127.31 | 128.40 | 125.36 | 128.19 | 90,633 | +1.59(+1.26%) |
Apr 04, 2018 | 121.82 | 126.83 | 120.60 | 126.60 | 119,212 | +2.79(+2.25%) |
Apr 03, 2018 | 121.49 | 124.41 | 119.76 | 123.81 | 124,598 | +3.05(+2.53%) |
Apr 02, 2018 | 122.39 | 122.79 | 120.11 | 120.76 | 123,765 | -2.05(-1.67%) |
Mar 29, 2018 | 122.81 | 122.81 | 122.81 | 0 | +1.69(+1.40%) | |
Mar 28, 2018 | 121.94 | 122.12 | 120.21 | 121.12 | 94,381 | -1.02(-0.84%) |
Mar 27, 2018 | 123.10 | 123.99 | 121.24 | 122.14 | 125,562 | -0.68(-0.55%) |
Mar 26, 2018 | 119.71 | 123.32 | 118.31 | 122.82 | 138,107 | +4.90(+4.16%) |
Mar 23, 2018 | 119.90 | 120.69 | 117.66 | 117.92 | 163,188 | -1.76(-1.47%) |
Mar 22, 2018 | 120.93 | 122.85 | 119.68 | 119.68 | 110,276 | -2.31(-1.89%) |
Mar 21, 2018 | 119.84 | 124.35 | 119.45 | 121.99 | 108,878 | +2.04(+1.70%) |
Mar 20, 2018 | 120.03 | 121.91 | 117.73 | 119.95 | 85,884 | +0.29(+0.24%) |
Mar 19, 2018 | 121.36 | 121.43 | 117.82 | 119.66 | 141,471 | -1.44(-1.19%) |
Mar 16, 2018 | 120.50 | 122.15 | 119.59 | 121.10 | 247,840 | +0.67(+0.56%) |
Mar 15, 2018 | 121.89 | 121.89 | 118.10 | 120.43 | 91,096 | -1.05(-0.86%) |
Mar 14, 2018 | 123.50 | 123.50 | 120.81 | 121.48 | 93,414 | -1.18(-0.96%) |
Mar 13, 2018 | 123.74 | 123.94 | 122.25 | 122.66 | 104,260 | -0.13(-0.11%) |
Mar 12, 2018 | 122.86 | 124.72 | 122.17 | 122.79 | 69,862 | +0.46(+0.38%) |
Mar 09, 2018 | 121.06 | 122.84 | 119.94 | 122.33 | 106,944 | +2.40(+2.00%) |
Mar 08, 2018 | 120.31 | 120.42 | 117.33 | 119.93 | 73,415 | -0.07(-0.06%) |
Mar 07, 2018 | 120.29 | 116.84 | 120.00 | 80,615 | +1.72(+1.45%) | |
Mar 06, 2018 | 119.02 | 119.02 | 116.53 | 118.28 | 133,618 | -0.31(-0.26%) |
Mar 05, 2018 | 115.50 | 118.82 | 114.67 | 118.59 | 95,928 | +2.61(+2.25%) |
Mar 02, 2018 | 116.57 | 116.57 | 113.64 | 115.98 | 99,535 | -1.57(-1.34%) |