Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.25 | 128.81 | 124.99 | 125.26 | 5,024,555 | -2.97(-2.31%) |
May 30, 2018 | 126.69 | 129.04 | 126.58 | 128.22 | 4,474,167 | +2.48(+1.97%) |
May 29, 2018 | 125.42 | 126.19 | 124.34 | 125.75 | 4,687,021 | -0.88(-0.70%) |
May 25, 2018 | 126.63 | 126.63 | 126.63 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.92 | 127.71 | 125.32 | 127.15 | 4,081,452 | +1.21(+0.96%) |
May 23, 2018 | 123.84 | 126.24 | 123.26 | 125.94 | 3,958,096 | +1.18(+0.94%) |
May 22, 2018 | 126.65 | 127.79 | 124.66 | 124.76 | 2,816,930 | -1.89(-1.49%) |
May 21, 2018 | 126.06 | 128.09 | 125.98 | 126.65 | 3,062,939 | +1.12(+0.89%) |
May 18, 2018 | 124.23 | 126.10 | 123.96 | 125.53 | 3,166,286 | +1.14(+0.92%) |
May 17, 2018 | 123.40 | 125.14 | 123.14 | 124.39 | 3,141,701 | +0.99(+0.80%) |
May 16, 2018 | 122.66 | 124.17 | 122.66 | 123.40 | 2,578,622 | +0.93(+0.76%) |
May 15, 2018 | 122.42 | 123.39 | 121.66 | 122.47 | 3,335,061 | -0.37(-0.30%) |
May 14, 2018 | 124.67 | 125.06 | 122.65 | 122.83 | 3,344,401 | -1.44(-1.16%) |
May 11, 2018 | 123.43 | 124.60 | 123.05 | 124.27 | 3,534,322 | +0.96(+0.78%) |
May 10, 2018 | 122.49 | 123.96 | 121.82 | 123.31 | 3,520,221 | +1.19(+0.97%) |
May 09, 2018 | 119.66 | 122.40 | 119.57 | 122.12 | 3,542,304 | +2.45(+2.05%) |
May 08, 2018 | 117.38 | 120.25 | 117.16 | 119.67 | 3,920,785 | +1.91(+1.62%) |
May 07, 2018 | 117.36 | 118.43 | 117.17 | 117.76 | 3,502,692 | +0.67(+0.57%) |
May 04, 2018 | 114.65 | 117.86 | 114.16 | 117.09 | 3,136,243 | +2.09(+1.82%) |
May 03, 2018 | 114.91 | 115.62 | 113.00 | 114.99 | 6,058,534 | +0.40(+0.35%) |
May 02, 2018 | 115.82 | 116.65 | 114.47 | 114.59 | 3,998,430 | -1.28(-1.10%) |
May 01, 2018 | 117.11 | 117.11 | 114.80 | 115.87 | 3,681,907 | -0.78(-0.67%) |
Apr 30, 2018 | 118.31 | 119.17 | 116.62 | 116.65 | 4,393,850 | -1.37(-1.16%) |
Apr 27, 2018 | 114.94 | 118.06 | 114.09 | 118.02 | 4,160,046 | +2.64(+2.29%) |
Apr 26, 2018 | 113.02 | 116.59 | 110.31 | 115.39 | 9,517,637 | -3.39(-2.85%) |
Apr 25, 2018 | 115.94 | 119.07 | 115.42 | 118.77 | 5,411,329 | +2.82(+2.43%) |
Apr 24, 2018 | 119.65 | 119.86 | 114.76 | 115.95 | 5,075,209 | -2.79(-2.35%) |
Apr 23, 2018 | 118.20 | 119.08 | 118.11 | 118.75 | 4,063,130 | +0.32(+0.27%) |
Apr 20, 2018 | 119.82 | 120.41 | 118.10 | 118.42 | 4,864,966 | -2.03(-1.69%) |
Apr 19, 2018 | 120.93 | 121.10 | 119.74 | 120.46 | 3,636,866 | -0.85(-0.70%) |
Apr 18, 2018 | 121.41 | 123.17 | 121.02 | 121.30 | 6,231,545 | +1.11(+0.92%) |
Apr 17, 2018 | 120.31 | 120.88 | 119.26 | 120.19 | 3,741,102 | +0.53(+0.44%) |
Apr 16, 2018 | 118.43 | 120.31 | 117.87 | 119.66 | 3,768,231 | +2.41(+2.05%) |
Apr 13, 2018 | 117.66 | 118.10 | 116.62 | 117.25 | 3,467,971 | -0.09(-0.07%) |
Apr 12, 2018 | 115.27 | 117.95 | 114.85 | 117.34 | 4,127,747 | +2.81(+2.45%) |
Apr 11, 2018 | 112.65 | 115.08 | 112.12 | 114.53 | 3,888,326 | +0.94(+0.83%) |
Apr 10, 2018 | 114.77 | 115.30 | 112.88 | 113.59 | 6,632,344 | +0.09(+0.08%) |
Apr 09, 2018 | 114.36 | 115.28 | 113.27 | 113.50 | 3,444,859 | -0.23(-0.20%) |
Apr 06, 2018 | 115.23 | 116.41 | 112.31 | 113.73 | 3,574,148 | -2.46(-2.12%) |
Apr 05, 2018 | 116.74 | 116.87 | 115.13 | 116.19 | 5,516,667 | +0.17(+0.15%) |
Apr 04, 2018 | 115.69 | 116.29 | 113.88 | 116.01 | 6,573,135 | -1.29(-1.10%) |
Apr 03, 2018 | 117.09 | 118.10 | 116.03 | 117.31 | 5,149,384 | +1.12(+0.96%) |
Apr 02, 2018 | 118.09 | 119.06 | 114.84 | 116.19 | 5,990,757 | -1.16(-0.99%) |
Mar 29, 2018 | 117.35 | 117.35 | 117.35 | 0 | +3.20(+2.81%) | |
Mar 28, 2018 | 114.64 | 116.18 | 113.31 | 114.15 | 4,324,867 | -0.47(-0.41%) |
Mar 27, 2018 | 116.90 | 117.54 | 114.03 | 114.62 | 4,671,039 | -1.48(-1.28%) |
Mar 26, 2018 | 116.63 | 116.82 | 114.29 | 116.10 | 5,583,375 | +0.92(+0.80%) |
Mar 23, 2018 | 118.25 | 118.98 | 114.89 | 115.18 | 4,531,032 | -2.56(-2.17%) |
Mar 22, 2018 | 119.79 | 120.35 | 117.32 | 117.73 | 4,254,418 | -3.22(-2.66%) |
Mar 21, 2018 | 120.56 | 122.43 | 119.98 | 120.95 | 3,969,935 | +0.69(+0.57%) |
Mar 20, 2018 | 119.94 | 120.64 | 119.07 | 120.27 | 5,315,765 | +0.69(+0.58%) |
Mar 19, 2018 | 119.42 | 119.86 | 118.46 | 119.58 | 4,758,747 | -0.16(-0.13%) |
Mar 16, 2018 | 119.35 | 121.78 | 119.06 | 119.73 | 9,531,626 | +0.79(+0.66%) |
Mar 15, 2018 | 117.93 | 119.59 | 117.39 | 118.95 | 3,873,021 | +1.25(+1.06%) |
Mar 14, 2018 | 119.79 | 120.42 | 117.23 | 117.70 | 4,536,901 | -1.75(-1.46%) |
Mar 13, 2018 | 118.65 | 121.82 | 118.65 | 119.44 | 4,777,301 | +0.15(+0.12%) |
Mar 12, 2018 | 119.62 | 120.31 | 119.17 | 119.30 | 3,756,334 | -0.54(-0.45%) |
Mar 09, 2018 | 116.81 | 119.92 | 116.53 | 119.84 | 7,528,677 | +4.36(+3.78%) |
Mar 08, 2018 | 115.05 | 116.38 | 113.80 | 115.47 | 3,928,378 | +1.02(+0.89%) |
Mar 07, 2018 | 115.19 | 114.45 | 3,824,111 | -0.16(-0.14%) | ||
Mar 06, 2018 | 114.97 | 112.85 | 114.61 | 3,444,318 | +0.85(+0.74%) | |
Mar 05, 2018 | 111.52 | 113.94 | 109.43 | 113.76 | 6,384,259 | +1.59(+1.42%) |
Mar 02, 2018 | 111.17 | 112.75 | 109.39 | 112.17 | 7,930,700 | +0.08(+0.07%) |