Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 126.10 | 126.91 | 125.48 | 126.23 | 304,053 | -0.03(-0.02%) |
May 30, 2018 | 125.76 | 127.33 | 125.18 | 126.26 | 244,069 | +0.60(+0.48%) |
May 29, 2018 | 125.65 | 126.15 | 125.32 | 125.66 | 245,445 | -0.85(-0.67%) |
May 25, 2018 | 126.51 | 126.51 | 126.51 | 0 | -0.50(-0.39%) | |
May 24, 2018 | 129.14 | 129.22 | 126.42 | 127.01 | 231,935 | -2.64(-2.04%) |
May 23, 2018 | 130.36 | 131.32 | 129.40 | 129.65 | 194,017 | -1.45(-1.11%) |
May 22, 2018 | 129.31 | 131.64 | 129.06 | 131.10 | 343,871 | +1.63(+1.26%) |
May 21, 2018 | 129.33 | 129.95 | 128.79 | 129.47 | 213,022 | +0.33(+0.26%) |
May 18, 2018 | 129.41 | 129.91 | 128.41 | 129.14 | 130,269 | -0.44(-0.34%) |
May 17, 2018 | 129.83 | 130.03 | 129.03 | 129.58 | 150,631 | +0.33(+0.26%) |
May 16, 2018 | 130.09 | 130.33 | 128.75 | 129.25 | 292,260 | -0.52(-0.40%) |
May 15, 2018 | 131.45 | 131.45 | 129.17 | 129.77 | 343,803 | -1.90(-1.44%) |
May 14, 2018 | 132.56 | 133.27 | 131.36 | 131.67 | 121,105 | -0.81(-0.61%) |
May 11, 2018 | 132.76 | 132.91 | 131.35 | 132.48 | 123,159 | +0.01(+0.01%) |
May 10, 2018 | 132.68 | 133.08 | 131.76 | 132.47 | 121,894 | +0.03(+0.02%) |
May 09, 2018 | 133.18 | 133.43 | 131.57 | 132.44 | 164,714 | -0.51(-0.38%) |
May 08, 2018 | 131.65 | 133.50 | 131.65 | 132.95 | 261,324 | +0.80(+0.61%) |
May 07, 2018 | 131.77 | 132.28 | 129.84 | 132.15 | 206,332 | +0.67(+0.51%) |
May 04, 2018 | 130.36 | 132.25 | 129.57 | 131.48 | 297,128 | +0.97(+0.74%) |
May 03, 2018 | 129.57 | 131.52 | 128.81 | 130.51 | 315,844 | +0.89(+0.69%) |
May 02, 2018 | 136.72 | 136.72 | 129.31 | 129.62 | 637,008 | -7.59(-5.53%) |
May 01, 2018 | 135.36 | 137.21 | 135.00 | 137.21 | 593,587 | +1.91(+1.41%) |
Apr 30, 2018 | 135.11 | 136.60 | 134.87 | 135.30 | 121,383 | +0.23(+0.17%) |
Apr 27, 2018 | 134.33 | 135.90 | 134.05 | 135.07 | 132,910 | +0.78(+0.58%) |
Apr 26, 2018 | 134.10 | 135.28 | 133.53 | 134.29 | 162,631 | +0.17(+0.13%) |
Apr 25, 2018 | 135.08 | 135.54 | 133.17 | 134.12 | 154,581 | -0.87(-0.64%) |
Apr 24, 2018 | 136.78 | 137.09 | 134.43 | 134.99 | 195,172 | -1.60(-1.17%) |
Apr 23, 2018 | 137.09 | 138.15 | 136.31 | 136.59 | 197,832 | -0.15(-0.11%) |
Apr 20, 2018 | 137.64 | 138.30 | 136.61 | 136.74 | 158,330 | -0.90(-0.65%) |
Apr 19, 2018 | 137.33 | 137.83 | 136.36 | 137.64 | 114,378 | -0.17(-0.12%) |
Apr 18, 2018 | 138.47 | 139.82 | 137.74 | 137.81 | 285,263 | -0.69(-0.50%) |
Apr 17, 2018 | 138.09 | 139.06 | 137.67 | 138.50 | 231,537 | +1.11(+0.81%) |
Apr 16, 2018 | 137.28 | 137.74 | 136.25 | 137.39 | 154,040 | +0.99(+0.73%) |
Apr 13, 2018 | 136.60 | 137.51 | 135.32 | 136.40 | 162,667 | -0.01(-0.01%) |
Apr 12, 2018 | 135.80 | 136.65 | 135.30 | 136.41 | 124,844 | +0.91(+0.67%) |
Apr 11, 2018 | 134.60 | 137.01 | 134.60 | 135.50 | 138,514 | +0.39(+0.29%) |
Apr 10, 2018 | 136.35 | 136.64 | 135.00 | 135.11 | 246,318 | -0.23(-0.17%) |
Apr 09, 2018 | 137.47 | 137.51 | 135.27 | 135.34 | 271,513 | -1.26(-0.92%) |
Apr 06, 2018 | 138.38 | 139.75 | 136.21 | 136.60 | 248,583 | -2.37(-1.71%) |
Apr 05, 2018 | 140.04 | 140.38 | 138.71 | 138.97 | 258,796 | -0.82(-0.59%) |
Apr 04, 2018 | 136.38 | 139.98 | 135.98 | 139.79 | 244,007 | +2.34(+1.70%) |
Apr 03, 2018 | 137.99 | 138.94 | 136.50 | 137.45 | 280,273 | +0.01(+0.01%) |
Apr 02, 2018 | 137.94 | 139.64 | 136.56 | 137.44 | 182,956 | -1.69(-1.21%) |
Mar 29, 2018 | 139.13 | 139.13 | 139.13 | 0 | +2.79(+2.05%) | |
Mar 28, 2018 | 136.12 | 137.99 | 135.04 | 136.34 | 320,332 | +0.11(+0.08%) |
Mar 27, 2018 | 136.28 | 138.24 | 135.59 | 136.23 | 234,971 | -0.06(-0.04%) |
Mar 26, 2018 | 135.55 | 136.59 | 134.70 | 136.29 | 180,505 | +1.98(+1.47%) |
Mar 23, 2018 | 136.64 | 137.59 | 133.94 | 134.31 | 171,448 | -2.22(-1.63%) |
Mar 22, 2018 | 136.59 | 138.24 | 135.89 | 136.53 | 420,561 | -0.60(-0.44%) |
Mar 21, 2018 | 137.36 | 139.26 | 137.13 | 137.13 | 250,674 | +0.26(+0.19%) |
Mar 20, 2018 | 137.15 | 138.77 | 136.19 | 136.87 | 296,979 | -0.17(-0.12%) |
Mar 19, 2018 | 137.58 | 137.80 | 136.25 | 137.04 | 215,645 | -0.90(-0.65%) |
Mar 16, 2018 | 136.79 | 138.25 | 135.87 | 137.94 | 361,391 | +1.40(+1.03%) |
Mar 15, 2018 | 134.74 | 137.18 | 134.63 | 136.54 | 280,694 | +0.49(+0.36%) |
Mar 14, 2018 | 136.96 | 137.44 | 135.99 | 136.05 | 502,176 | -1.38(-1.00%) |
Mar 13, 2018 | 138.17 | 139.50 | 136.78 | 137.43 | 465,708 | -0.52(-0.38%) |
Mar 12, 2018 | 136.55 | 138.49 | 136.27 | 137.95 | 234,405 | +1.21(+0.88%) |
Mar 09, 2018 | 136.57 | 137.47 | 134.98 | 136.74 | 375,218 | +0.86(+0.63%) |
Mar 08, 2018 | 134.83 | 136.90 | 134.52 | 135.88 | 357,485 | +1.22(+0.91%) |
Mar 07, 2018 | 135.18 | 134.66 | 482,644 | +1.96(+1.48%) | ||
Mar 06, 2018 | 132.16 | 133.97 | 130.79 | 132.70 | 489,543 | +0.94(+0.71%) |
Mar 05, 2018 | 129.04 | 132.84 | 129.04 | 131.76 | 472,193 | +2.29(+1.77%) |
Mar 02, 2018 | 128.32 | 130.69 | 126.95 | 129.47 | 452,131 | +0.50(+0.39%) |