Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 123.58 | 123.58 | 119.29 | 119.32 | 1,803,929 | -4.10(-3.32%) |
May 30, 2018 | 122.59 | 123.75 | 122.29 | 123.41 | 868,503 | +1.42(+1.17%) |
May 29, 2018 | 124.37 | 124.98 | 121.29 | 121.99 | 1,272,792 | -3.67(-2.92%) |
May 25, 2018 | 125.66 | 125.66 | 125.66 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 125.32 | 125.70 | 123.69 | 125.42 | 1,014,356 | -0.29(-0.23%) |
May 23, 2018 | 125.58 | 125.73 | 124.41 | 125.72 | 1,412,842 | -0.71(-0.56%) |
May 22, 2018 | 126.84 | 127.23 | 126.20 | 126.43 | 1,220,160 | -0.45(-0.36%) |
May 21, 2018 | 124.91 | 127.58 | 124.77 | 126.88 | 1,811,337 | +2.79(+2.24%) |
May 18, 2018 | 122.67 | 124.70 | 122.67 | 124.10 | 2,465,807 | +1.42(+1.16%) |
May 17, 2018 | 121.14 | 122.79 | 120.71 | 122.67 | 1,184,559 | +1.50(+1.24%) |
May 16, 2018 | 122.10 | 122.63 | 120.98 | 121.17 | 1,097,979 | -0.66(-0.54%) |
May 15, 2018 | 122.44 | 122.45 | 121.38 | 121.83 | 1,024,351 | -1.10(-0.89%) |
May 14, 2018 | 123.39 | 123.81 | 122.30 | 122.93 | 733,095 | -0.21(-0.17%) |
May 11, 2018 | 122.47 | 123.24 | 121.95 | 123.14 | 658,846 | +0.48(+0.39%) |
May 10, 2018 | 122.38 | 122.90 | 121.54 | 122.66 | 1,353,563 | +1.05(+0.86%) |
May 09, 2018 | 120.94 | 121.72 | 119.84 | 121.61 | 1,308,283 | +0.92(+0.76%) |
May 08, 2018 | 119.38 | 120.75 | 118.77 | 120.69 | 1,574,849 | +1.47(+1.24%) |
May 07, 2018 | 120.78 | 120.84 | 119.06 | 119.22 | 1,648,965 | -1.05(-0.87%) |
May 04, 2018 | 118.84 | 120.72 | 118.21 | 120.27 | 1,255,884 | +0.86(+0.72%) |
May 03, 2018 | 119.23 | 120.14 | 118.09 | 119.41 | 1,148,618 | -0.30(-0.25%) |
May 02, 2018 | 120.33 | 121.23 | 119.58 | 119.71 | 1,383,601 | -0.81(-0.67%) |
May 01, 2018 | 120.21 | 120.73 | 117.84 | 120.52 | 2,528,030 | -0.81(-0.67%) |
Apr 30, 2018 | 124.53 | 124.53 | 121.08 | 121.33 | 1,935,456 | -2.54(-2.05%) |
Apr 27, 2018 | 123.31 | 124.34 | 121.94 | 123.87 | 1,911,236 | +0.44(+0.35%) |
Apr 26, 2018 | 122.74 | 124.02 | 121.04 | 123.43 | 2,457,819 | +0.71(+0.58%) |
Apr 25, 2018 | 121.13 | 123.08 | 120.18 | 122.72 | 2,587,396 | +1.37(+1.13%) |
Apr 24, 2018 | 122.89 | 124.67 | 119.23 | 121.35 | 3,995,067 | -0.73(-0.60%) |
Apr 23, 2018 | 123.39 | 124.14 | 121.22 | 122.08 | 3,377,217 | -1.50(-1.21%) |
Apr 20, 2018 | 127.50 | 128.63 | 123.05 | 123.58 | 4,017,150 | -8.88(-6.70%) |
Apr 19, 2018 | 134.83 | 135.19 | 130.77 | 132.45 | 2,347,930 | -2.41(-1.79%) |
Apr 18, 2018 | 133.36 | 135.79 | 132.90 | 134.86 | 1,384,312 | +2.18(+1.64%) |
Apr 17, 2018 | 131.94 | 133.40 | 131.68 | 132.68 | 1,867,770 | +1.46(+1.11%) |
Apr 16, 2018 | 131.19 | 132.00 | 130.30 | 131.23 | 917,350 | +1.10(+0.84%) |
Apr 13, 2018 | 130.61 | 130.79 | 129.49 | 130.13 | 725,887 | +0.51(+0.39%) |
Apr 12, 2018 | 129.81 | 130.81 | 129.44 | 129.62 | 1,143,134 | +0.49(+0.38%) |
Apr 11, 2018 | 128.80 | 129.90 | 128.41 | 129.14 | 1,012,353 | -0.95(-0.73%) |
Apr 10, 2018 | 129.70 | 131.76 | 129.38 | 130.09 | 1,269,962 | +1.95(+1.52%) |
Apr 09, 2018 | 129.30 | 130.52 | 127.83 | 128.13 | 766,263 | -0.12(-0.09%) |
Apr 06, 2018 | 131.01 | 131.94 | 126.36 | 128.25 | 1,394,453 | -3.96(-2.99%) |
Apr 05, 2018 | 132.76 | 133.22 | 131.40 | 132.21 | 1,042,575 | +0.36(+0.27%) |
Apr 04, 2018 | 127.55 | 132.28 | 126.40 | 131.85 | 1,403,010 | +1.78(+1.37%) |
Apr 03, 2018 | 129.32 | 130.11 | 127.89 | 130.07 | 1,345,438 | +1.30(+1.01%) |
Apr 02, 2018 | 131.26 | 131.44 | 127.09 | 128.77 | 1,401,960 | -2.51(-1.91%) |
Mar 29, 2018 | 131.28 | 131.28 | 131.28 | 0 | +2.02(+1.56%) | |
Mar 28, 2018 | 130.26 | 130.93 | 128.67 | 129.26 | 1,383,251 | -1.34(-1.02%) |
Mar 27, 2018 | 134.14 | 134.20 | 129.91 | 130.59 | 1,298,258 | -3.50(-2.61%) |
Mar 26, 2018 | 131.60 | 134.36 | 131.06 | 134.09 | 1,211,063 | +4.43(+3.42%) |
Mar 23, 2018 | 132.61 | 133.46 | 129.47 | 129.66 | 1,163,951 | -2.70(-2.04%) |
Mar 22, 2018 | 135.79 | 136.53 | 131.98 | 132.36 | 1,267,492 | -4.95(-3.61%) |
Mar 21, 2018 | 135.83 | 138.74 | 135.68 | 137.31 | 1,621,064 | +1.47(+1.08%) |
Mar 20, 2018 | 135.04 | 136.47 | 134.63 | 135.84 | 1,201,901 | +1.01(+0.75%) |
Mar 19, 2018 | 135.90 | 136.12 | 132.49 | 134.83 | 1,299,814 | -1.45(-1.06%) |
Mar 16, 2018 | 135.31 | 136.67 | 134.49 | 136.28 | 1,746,716 | +1.05(+0.78%) |
Mar 15, 2018 | 134.74 | 135.59 | 134.12 | 135.23 | 942,901 | +0.86(+0.64%) |
Mar 14, 2018 | 135.31 | 136.38 | 133.72 | 134.37 | 1,123,634 | +0.16(+0.12%) |
Mar 13, 2018 | 135.30 | 136.41 | 133.75 | 134.22 | 1,215,991 | -1.02(-0.75%) |
Mar 12, 2018 | 137.41 | 137.41 | 134.78 | 135.24 | 1,266,772 | -1.85(-1.35%) |
Mar 09, 2018 | 135.18 | 137.54 | 134.85 | 137.09 | 1,883,230 | +2.62(+1.95%) |
Mar 08, 2018 | 134.23 | 134.94 | 133.34 | 134.47 | 1,055,026 | +0.79(+0.59%) |
Mar 07, 2018 | 134.47 | 133.68 | 2,091,944 | +2.68(+2.05%) | ||
Mar 06, 2018 | 130.52 | 131.42 | 129.30 | 131.00 | 2,004,774 | +1.08(+0.83%) |
Mar 05, 2018 | 129.25 | 130.56 | 127.97 | 129.91 | 2,189,644 | -0.29(-0.22%) |
Mar 02, 2018 | 129.61 | 130.81 | 127.81 | 130.20 | 1,805,081 | -0.33(-0.26%) |