Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 175.00 | 183.94 | 174.44 | 177.33 | 452,939 | +3.69(+2.13%) |
May 30, 2018 | 169.89 | 174.18 | 168.06 | 173.64 | 321,397 | +5.25(+3.12%) |
May 29, 2018 | 165.80 | 170.43 | 163.42 | 168.39 | 390,224 | +2.68(+1.62%) |
May 25, 2018 | 165.71 | 165.71 | 165.71 | 0 | -1.81(-1.08%) | |
May 24, 2018 | 166.49 | 169.98 | 165.68 | 167.52 | 297,556 | +1.43(+0.86%) |
May 23, 2018 | 165.47 | 170.77 | 163.48 | 166.09 | 330,174 | -0.59(-0.35%) |
May 22, 2018 | 169.61 | 172.73 | 166.02 | 166.68 | 405,509 | -2.36(-1.40%) |
May 21, 2018 | 172.77 | 175.99 | 168.02 | 169.04 | 501,267 | -1.40(-0.82%) |
May 18, 2018 | 167.54 | 170.92 | 165.02 | 170.44 | 787,025 | +2.91(+1.74%) |
May 17, 2018 | 160.50 | 171.99 | 158.01 | 167.53 | 2,757,675 | +28.03(+20.09%) |
May 16, 2018 | 141.57 | 143.62 | 138.86 | 139.50 | 871,170 | -1.08(-0.77%) |
May 15, 2018 | 135.37 | 141.00 | 133.02 | 140.58 | 415,077 | +4.62(+3.40%) |
May 14, 2018 | 139.84 | 139.84 | 132.03 | 135.96 | 540,161 | -3.49(-2.50%) |
May 11, 2018 | 129.51 | 141.00 | 129.51 | 139.45 | 291,910 | +9.94(+7.68%) |
May 10, 2018 | 128.39 | 134.24 | 126.59 | 129.51 | 259,809 | +1.43(+1.12%) |
May 09, 2018 | 128.53 | 129.10 | 124.01 | 128.08 | 377,092 | +3.91(+3.15%) |
May 08, 2018 | 124.02 | 124.89 | 116.18 | 124.17 | 655,460 | +0.66(+0.53%) |
May 07, 2018 | 120.15 | 123.81 | 120.06 | 123.51 | 178,395 | +3.82(+3.19%) |
May 04, 2018 | 118.15 | 121.54 | 117.21 | 119.69 | 297,320 | +0.56(+0.47%) |
May 03, 2018 | 125.92 | 127.49 | 118.72 | 119.13 | 382,065 | -6.98(-5.53%) |
May 02, 2018 | 126.30 | 128.87 | 125.85 | 126.11 | 313,039 | +0.11(+0.09%) |
May 01, 2018 | 125.74 | 127.12 | 125.19 | 126.00 | 317,260 | +0.09(+0.07%) |
Apr 30, 2018 | 130.66 | 131.67 | 125.85 | 125.91 | 250,571 | -3.49(-2.70%) |
Apr 27, 2018 | 133.27 | 135.16 | 129.25 | 129.40 | 227,844 | -3.54(-2.66%) |
Apr 26, 2018 | 133.87 | 135.53 | 132.01 | 132.94 | 153,336 | +0.39(+0.29%) |
Apr 25, 2018 | 128.14 | 132.95 | 127.12 | 132.55 | 251,505 | +3.04(+2.35%) |
Apr 24, 2018 | 133.67 | 135.00 | 128.78 | 129.51 | 302,266 | -3.55(-2.67%) |
Apr 23, 2018 | 133.07 | 135.35 | 131.19 | 133.06 | 253,590 | +0.00(+0.00%) |
Apr 20, 2018 | 132.98 | 134.73 | 131.22 | 133.06 | 211,675 | -0.39(-0.29%) |
Apr 19, 2018 | 133.20 | 137.90 | 132.76 | 133.45 | 216,562 | -0.62(-0.46%) |
Apr 18, 2018 | 135.64 | 136.98 | 132.45 | 134.07 | 172,218 | -1.13(-0.84%) |
Apr 17, 2018 | 134.13 | 138.54 | 129.62 | 135.20 | 610,586 | +1.75(+1.31%) |
Apr 16, 2018 | 130.93 | 136.53 | 125.25 | 133.45 | 824,617 | +10.46(+8.50%) |
Apr 13, 2018 | 127.51 | 128.22 | 121.86 | 122.99 | 346,688 | -3.25(-2.57%) |
Apr 12, 2018 | 122.53 | 126.82 | 122.22 | 126.24 | 319,042 | +4.38(+3.59%) |
Apr 11, 2018 | 120.68 | 124.98 | 119.59 | 121.86 | 298,747 | -0.47(-0.38%) |
Apr 10, 2018 | 114.80 | 122.95 | 114.37 | 122.33 | 336,289 | +9.28(+8.21%) |
Apr 09, 2018 | 112.35 | 115.77 | 111.78 | 113.05 | 264,092 | +2.20(+1.98%) |
Apr 06, 2018 | 111.57 | 114.17 | 109.58 | 110.85 | 276,035 | -2.33(-2.06%) |
Apr 05, 2018 | 123.47 | 123.47 | 111.14 | 113.18 | 602,939 | -9.35(-7.63%) |
Apr 04, 2018 | 109.78 | 122.87 | 108.75 | 122.53 | 556,516 | +11.23(+10.09%) |
Apr 03, 2018 | 110.96 | 115.84 | 109.00 | 111.30 | 658,850 | +1.67(+1.52%) |
Apr 02, 2018 | 114.25 | 116.00 | 109.15 | 109.63 | 381,834 | -5.74(-4.98%) |
Mar 29, 2018 | 115.37 | 115.37 | 115.37 | 0 | +2.12(+1.87%) | |
Mar 28, 2018 | 113.41 | 114.42 | 109.00 | 113.25 | 403,184 | -0.65(-0.57%) |
Mar 27, 2018 | 117.58 | 119.73 | 112.00 | 113.90 | 370,850 | -3.43(-2.92%) |
Mar 26, 2018 | 113.61 | 118.12 | 112.65 | 117.33 | 324,847 | +6.08(+5.47%) |
Mar 23, 2018 | 116.54 | 118.45 | 110.31 | 111.25 | 528,284 | -4.93(-4.24%) |
Mar 22, 2018 | 122.02 | 125.76 | 115.18 | 116.18 | 392,205 | -7.83(-6.31%) |
Mar 21, 2018 | 118.40 | 124.49 | 115.11 | 124.01 | 561,766 | +2.06(+1.69%) |
Mar 20, 2018 | 118.01 | 122.60 | 116.79 | 121.95 | 436,665 | +3.55(+3.00%) |
Mar 19, 2018 | 125.93 | 126.06 | 115.31 | 118.40 | 532,293 | -7.43(-5.90%) |
Mar 16, 2018 | 123.05 | 127.53 | 122.09 | 125.83 | 858,154 | +2.42(+1.96%) |
Mar 15, 2018 | 131.16 | 131.16 | 122.11 | 123.41 | 620,794 | -8.12(-6.17%) |
Mar 14, 2018 | 133.05 | 133.05 | 130.01 | 131.53 | 331,652 | -1.34(-1.01%) |
Mar 13, 2018 | 130.29 | 134.28 | 128.06 | 132.87 | 544,626 | +3.87(+3.00%) |
Mar 12, 2018 | 129.38 | 131.25 | 127.13 | 129.00 | 537,883 | +0.02(+0.02%) |
Mar 09, 2018 | 131.23 | 132.69 | 127.20 | 128.98 | 328,175 | -0.75(-0.58%) |
Mar 08, 2018 | 133.88 | 134.93 | 128.00 | 129.73 | 443,987 | -3.04(-2.29%) |
Mar 07, 2018 | 135.74 | 132.77 | 686,905 | +0.99(+0.75%) | ||
Mar 06, 2018 | 127.12 | 132.48 | 124.01 | 131.78 | 589,207 | +4.65(+3.66%) |
Mar 05, 2018 | 120.00 | 128.48 | 120.00 | 127.13 | 633,203 | +7.13(+5.94%) |
Mar 02, 2018 | 114.50 | 122.61 | 107.08 | 120.00 | 693,692 | +4.96(+4.31%) |