Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 134.02 | 135.05 | 133.90 | 134.41 | 623,914 | +0.50(+0.37%) |
May 30, 2018 | 133.29 | 134.14 | 132.90 | 133.91 | 454,368 | +1.50(+1.13%) |
May 29, 2018 | 132.07 | 133.05 | 131.62 | 132.41 | 506,669 | -0.27(-0.20%) |
May 25, 2018 | 132.68 | 132.68 | 132.68 | 0 | -0.24(-0.18%) | |
May 24, 2018 | 132.78 | 133.37 | 131.80 | 132.92 | 752,106 | +0.11(+0.08%) |
May 23, 2018 | 130.43 | 132.84 | 130.43 | 132.81 | 475,201 | +1.27(+0.97%) |
May 22, 2018 | 132.95 | 132.97 | 131.44 | 131.54 | 309,603 | -0.94(-0.71%) |
May 21, 2018 | 132.67 | 133.16 | 131.70 | 132.48 | 438,858 | +0.93(+0.71%) |
May 18, 2018 | 131.28 | 132.14 | 131.19 | 131.55 | 304,307 | +0.16(+0.12%) |
May 17, 2018 | 131.22 | 132.18 | 130.59 | 131.39 | 262,254 | -0.01(-0.01%) |
May 16, 2018 | 130.75 | 131.96 | 130.63 | 131.40 | 362,036 | +0.69(+0.53%) |
May 15, 2018 | 130.86 | 130.86 | 129.77 | 130.71 | 425,689 | -1.03(-0.78%) |
May 14, 2018 | 132.90 | 133.25 | 131.34 | 131.74 | 1,803,206 | -0.85(-0.64%) |
May 11, 2018 | 132.76 | 133.00 | 131.85 | 132.59 | 300,084 | -0.20(-0.15%) |
May 10, 2018 | 131.89 | 133.13 | 131.62 | 132.79 | 565,397 | +1.39(+1.06%) |
May 09, 2018 | 129.62 | 131.44 | 129.62 | 131.40 | 528,098 | +2.82(+2.19%) |
May 08, 2018 | 127.69 | 128.58 | 127.42 | 128.58 | 352,875 | +0.79(+0.62%) |
May 07, 2018 | 126.78 | 128.40 | 126.54 | 127.79 | 492,148 | +1.65(+1.31%) |
May 04, 2018 | 123.83 | 126.54 | 123.45 | 126.14 | 268,261 | +1.45(+1.16%) |
May 03, 2018 | 123.77 | 124.97 | 122.44 | 124.69 | 465,206 | +0.37(+0.30%) |
May 02, 2018 | 124.40 | 125.70 | 124.16 | 124.32 | 502,315 | -0.24(-0.19%) |
May 01, 2018 | 123.66 | 124.60 | 122.72 | 124.56 | 671,420 | +0.72(+0.58%) |
Apr 30, 2018 | 124.30 | 125.14 | 123.33 | 123.84 | 423,693 | -0.12(-0.10%) |
Apr 27, 2018 | 125.70 | 125.95 | 123.24 | 123.96 | 476,375 | -0.03(-0.02%) |
Apr 26, 2018 | 122.93 | 124.56 | 122.31 | 123.99 | 386,890 | +2.72(+2.24%) |
Apr 25, 2018 | 122.29 | 122.42 | 119.35 | 121.27 | 683,527 | -0.91(-0.74%) |
Apr 24, 2018 | 125.69 | 125.88 | 121.05 | 122.18 | 705,701 | -3.20(-2.55%) |
Apr 23, 2018 | 126.41 | 126.96 | 124.64 | 125.38 | 443,248 | -0.46(-0.37%) |
Apr 20, 2018 | 126.80 | 127.65 | 125.50 | 125.84 | 263,679 | -1.06(-0.84%) |
Apr 19, 2018 | 126.63 | 127.22 | 126.19 | 126.90 | 254,825 | +0.23(+0.18%) |
Apr 18, 2018 | 126.68 | 127.07 | 125.46 | 126.67 | 541,586 | +0.24(+0.19%) |
Apr 17, 2018 | 123.97 | 126.70 | 123.66 | 126.43 | 437,889 | +4.11(+3.36%) |
Apr 16, 2018 | 122.55 | 122.91 | 121.42 | 122.32 | 238,087 | +0.68(+0.56%) |
Apr 13, 2018 | 123.22 | 123.26 | 120.95 | 121.64 | 231,958 | -0.87(-0.71%) |
Apr 12, 2018 | 122.34 | 123.03 | 122.00 | 122.51 | 233,500 | +1.07(+0.88%) |
Apr 11, 2018 | 121.16 | 122.58 | 121.16 | 121.44 | 385,203 | +0.04(+0.03%) |
Apr 10, 2018 | 120.33 | 122.04 | 119.49 | 121.40 | 299,974 | +2.73(+2.30%) |
Apr 09, 2018 | 119.14 | 120.95 | 118.64 | 118.67 | 264,682 | +0.38(+0.32%) |
Apr 06, 2018 | 119.58 | 120.76 | 117.64 | 118.29 | 340,609 | -2.51(-2.08%) |
Apr 05, 2018 | 120.91 | 121.57 | 120.00 | 120.80 | 334,557 | +1.43(+1.20%) |
Apr 04, 2018 | 115.56 | 119.67 | 115.26 | 119.37 | 649,936 | +1.48(+1.26%) |
Apr 03, 2018 | 118.20 | 118.70 | 116.26 | 117.89 | 709,025 | +0.66(+0.56%) |
Apr 02, 2018 | 119.67 | 120.31 | 116.22 | 117.23 | 1,577,986 | -3.27(-2.71%) |
Mar 29, 2018 | 120.50 | 120.50 | 120.50 | 0 | +2.72(+2.31%) | |
Mar 28, 2018 | 118.88 | 119.67 | 116.66 | 117.78 | 4,226,513 | -1.82(-1.52%) |
Mar 27, 2018 | 125.00 | 125.10 | 118.74 | 119.60 | 654,379 | -4.82(-3.87%) |
Mar 26, 2018 | 123.12 | 124.50 | 120.36 | 124.42 | 580,732 | +3.62(+3.00%) |
Mar 23, 2018 | 124.03 | 124.92 | 120.80 | 120.80 | 647,239 | -3.23(-2.60%) |
Mar 22, 2018 | 125.96 | 126.80 | 123.98 | 124.03 | 585,505 | -3.34(-2.62%) |
Mar 21, 2018 | 126.77 | 128.55 | 126.37 | 127.37 | 360,443 | +0.21(+0.17%) |
Mar 20, 2018 | 126.80 | 127.44 | 125.99 | 127.16 | 337,185 | +0.25(+0.20%) |
Mar 19, 2018 | 128.32 | 128.48 | 125.67 | 126.91 | 645,056 | -2.96(-2.28%) |
Mar 16, 2018 | 130.52 | 130.80 | 129.84 | 129.87 | 242,229 | -0.51(-0.39%) |
Mar 15, 2018 | 131.18 | 131.18 | 129.83 | 130.38 | 446,229 | -0.52(-0.40%) |
Mar 14, 2018 | 129.67 | 131.65 | 129.59 | 130.90 | 488,368 | +1.70(+1.32%) |
Mar 13, 2018 | 131.88 | 131.99 | 128.92 | 129.20 | 562,694 | -2.05(-1.56%) |
Mar 12, 2018 | 131.57 | 131.71 | 130.95 | 131.25 | 637,543 | +0.23(+0.18%) |
Mar 09, 2018 | 130.07 | 131.03 | 129.83 | 131.02 | 616,276 | +2.13(+1.65%) |
Mar 08, 2018 | 128.89 | 129.18 | 128.24 | 128.89 | 409,685 | +0.33(+0.26%) |
Mar 07, 2018 | 128.69 | 128.56 | 470,296 | +1.56(+1.23%) | ||
Mar 06, 2018 | 126.69 | 127.65 | 125.85 | 127.00 | 5,604,414 | +0.96(+0.76%) |
Mar 05, 2018 | 123.30 | 126.41 | 122.81 | 126.04 | 535,692 | +2.24(+1.81%) |
Mar 02, 2018 | 120.39 | 123.98 | 119.84 | 123.80 | 523,799 | +2.10(+1.73%) |