Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 132.85 | 133.44 | 130.80 | 131.12 | 4,543,780 | -2.09(-1.57%) |
May 30, 2018 | 128.47 | 133.73 | 127.75 | 133.21 | 3,009,490 | +5.48(+4.29%) |
May 29, 2018 | 127.56 | 128.42 | 126.66 | 127.73 | 2,313,479 | -0.74(-0.58%) |
May 25, 2018 | 128.47 | 128.47 | 128.47 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 127.73 | 128.89 | 126.55 | 128.80 | 1,830,315 | -0.08(-0.06%) |
May 23, 2018 | 128.65 | 128.94 | 127.29 | 128.88 | 1,275,487 | -0.60(-0.47%) |
May 22, 2018 | 129.81 | 129.97 | 127.83 | 129.48 | 1,723,753 | -0.42(-0.32%) |
May 21, 2018 | 128.91 | 130.30 | 128.80 | 129.90 | 1,220,606 | +1.29(+1.00%) |
May 18, 2018 | 129.29 | 129.50 | 128.23 | 128.61 | 2,390,014 | -0.74(-0.57%) |
May 17, 2018 | 129.06 | 129.52 | 128.31 | 129.35 | 1,355,297 | +0.02(+0.02%) |
May 16, 2018 | 129.27 | 129.61 | 128.28 | 129.33 | 1,131,957 | +0.18(+0.14%) |
May 15, 2018 | 129.38 | 129.89 | 128.23 | 129.15 | 1,530,691 | -0.47(-0.36%) |
May 14, 2018 | 128.74 | 129.76 | 127.58 | 129.62 | 1,659,847 | +1.40(+1.09%) |
May 11, 2018 | 128.65 | 128.79 | 127.58 | 128.22 | 1,484,488 | -0.54(-0.42%) |
May 10, 2018 | 129.15 | 129.59 | 128.10 | 128.76 | 1,903,906 | -1.22(-0.93%) |
May 09, 2018 | 127.78 | 130.27 | 126.70 | 129.97 | 1,624,067 | +2.42(+1.90%) |
May 08, 2018 | 128.03 | 128.55 | 126.90 | 127.55 | 1,613,855 | -0.61(-0.48%) |
May 07, 2018 | 128.32 | 128.85 | 127.46 | 128.16 | 1,530,547 | +0.05(+0.04%) |
May 04, 2018 | 126.22 | 129.03 | 125.37 | 128.12 | 1,746,808 | +1.72(+1.36%) |
May 03, 2018 | 125.33 | 127.50 | 123.88 | 126.39 | 2,605,142 | +0.52(+0.41%) |
May 02, 2018 | 125.93 | 127.34 | 125.29 | 125.88 | 2,112,623 | -0.10(-0.08%) |
May 01, 2018 | 126.83 | 127.45 | 124.28 | 125.97 | 2,438,188 | -0.95(-0.75%) |
Apr 30, 2018 | 127.48 | 129.25 | 126.92 | 126.92 | 1,755,321 | +0.26(+0.20%) |
Apr 27, 2018 | 127.11 | 128.24 | 125.30 | 126.67 | 1,976,171 | -1.68(-1.31%) |
Apr 26, 2018 | 128.70 | 130.63 | 125.25 | 128.35 | 3,787,644 | -1.31(-1.01%) |
Apr 25, 2018 | 130.20 | 130.49 | 128.67 | 129.66 | 1,798,239 | -0.42(-0.32%) |
Apr 24, 2018 | 132.80 | 133.15 | 129.01 | 130.08 | 1,906,418 | -2.09(-1.58%) |
Apr 23, 2018 | 132.78 | 133.07 | 131.36 | 132.17 | 1,667,913 | -0.71(-0.53%) |
Apr 20, 2018 | 132.99 | 133.55 | 131.21 | 132.88 | 1,985,354 | +0.49(+0.37%) |
Apr 19, 2018 | 133.31 | 134.06 | 131.94 | 132.39 | 1,660,544 | -0.59(-0.44%) |
Apr 18, 2018 | 132.77 | 133.53 | 131.78 | 132.98 | 1,275,137 | +0.35(+0.27%) |
Apr 17, 2018 | 132.66 | 134.14 | 132.46 | 132.62 | 1,975,269 | +0.60(+0.45%) |
Apr 16, 2018 | 132.77 | 133.56 | 131.99 | 132.03 | 1,270,097 | +0.48(+0.37%) |
Apr 13, 2018 | 133.12 | 133.18 | 130.64 | 131.54 | 1,274,169 | -0.64(-0.48%) |
Apr 12, 2018 | 130.76 | 133.76 | 130.42 | 132.18 | 2,232,011 | +2.38(+1.83%) |
Apr 11, 2018 | 130.42 | 130.83 | 129.19 | 129.81 | 1,616,516 | -1.88(-1.42%) |
Apr 10, 2018 | 129.61 | 132.48 | 129.54 | 131.68 | 2,456,823 | +3.55(+2.77%) |
Apr 09, 2018 | 127.76 | 130.75 | 127.27 | 128.13 | 1,801,064 | +0.74(+0.58%) |
Apr 06, 2018 | 130.26 | 130.42 | 126.51 | 127.39 | 1,632,148 | -3.81(-2.90%) |
Apr 05, 2018 | 130.33 | 132.08 | 129.40 | 131.20 | 2,248,334 | +2.01(+1.56%) |
Apr 04, 2018 | 127.20 | 129.63 | 126.41 | 129.19 | 1,888,119 | -0.06(-0.05%) |
Apr 03, 2018 | 126.58 | 129.57 | 126.16 | 129.25 | 2,400,182 | +2.31(+1.82%) |
Apr 02, 2018 | 130.09 | 130.09 | 125.09 | 126.94 | 2,230,441 | -3.25(-2.50%) |
Mar 29, 2018 | 130.19 | 130.19 | 130.19 | 0 | +2.34(+1.83%) | |
Mar 28, 2018 | 127.99 | 134.72 | 125.92 | 127.86 | 2,539,115 | -0.13(-0.10%) |
Mar 27, 2018 | 130.22 | 131.89 | 126.86 | 127.99 | 2,280,304 | -2.18(-1.68%) |
Mar 26, 2018 | 128.69 | 130.87 | 128.44 | 130.17 | 2,406,170 | +2.89(+2.27%) |
Mar 23, 2018 | 129.19 | 130.11 | 127.18 | 127.28 | 2,634,202 | -1.64(-1.27%) |
Mar 22, 2018 | 131.61 | 133.23 | 128.59 | 128.92 | 1,940,985 | -3.49(-2.64%) |
Mar 21, 2018 | 132.26 | 134.40 | 131.71 | 132.41 | 1,473,495 | +0.26(+0.19%) |
Mar 20, 2018 | 132.24 | 133.48 | 131.99 | 132.16 | 1,198,001 | +0.52(+0.39%) |
Mar 19, 2018 | 132.87 | 133.28 | 130.47 | 131.64 | 1,716,031 | -1.27(-0.96%) |
Mar 16, 2018 | 133.14 | 134.34 | 131.70 | 132.91 | 9,618,356 | -0.22(-0.16%) |
Mar 15, 2018 | 131.21 | 134.73 | 129.45 | 133.13 | 2,733,559 | +1.96(+1.50%) |
Mar 14, 2018 | 133.34 | 133.61 | 130.72 | 131.17 | 2,801,676 | -1.50(-1.13%) |
Mar 13, 2018 | 136.08 | 136.73 | 132.20 | 132.66 | 2,862,300 | -3.52(-2.58%) |
Mar 12, 2018 | 137.75 | 138.17 | 135.11 | 136.18 | 2,204,886 | -1.80(-1.31%) |
Mar 09, 2018 | 136.65 | 138.21 | 135.88 | 137.98 | 2,421,388 | +2.40(+1.77%) |
Mar 08, 2018 | 135.79 | 136.22 | 134.37 | 135.59 | 1,928,710 | +0.45(+0.33%) |
Mar 07, 2018 | 133.10 | 135.13 | 1,694,209 | -0.81(-0.60%) | ||
Mar 06, 2018 | 135.53 | 136.51 | 133.44 | 135.94 | 2,008,851 | +0.88(+0.65%) |
Mar 05, 2018 | 132.54 | 136.37 | 132.18 | 135.06 | 2,427,578 | +1.79(+1.34%) |
Mar 02, 2018 | 129.51 | 133.37 | 129.51 | 133.27 | 2,002,241 | +3.21(+2.46%) |