Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 126.16 | 126.25 | 123.41 | 124.18 | 3,098,739 | -1.75(-1.39%) |
May 30, 2018 | 125.17 | 126.52 | 124.93 | 125.94 | 1,291,207 | +1.48(+1.19%) |
May 29, 2018 | 126.12 | 126.45 | 124.00 | 124.46 | 1,891,715 | -2.95(-2.31%) |
May 25, 2018 | 127.40 | 127.40 | 127.40 | 0 | +0.06(+0.05%) | |
May 24, 2018 | 127.55 | 128.13 | 126.38 | 127.34 | 1,029,082 | -0.60(-0.47%) |
May 23, 2018 | 126.69 | 128.03 | 125.95 | 127.95 | 1,326,593 | +0.69(+0.54%) |
May 22, 2018 | 129.34 | 130.24 | 127.19 | 127.26 | 1,472,008 | -2.13(-1.65%) |
May 21, 2018 | 127.96 | 130.27 | 127.91 | 129.39 | 1,919,202 | +2.53(+2.00%) |
May 18, 2018 | 126.01 | 127.57 | 125.81 | 126.86 | 2,157,583 | +0.89(+0.71%) |
May 17, 2018 | 124.70 | 126.70 | 124.61 | 125.97 | 1,675,859 | +1.26(+1.01%) |
May 16, 2018 | 126.14 | 126.65 | 124.25 | 124.71 | 2,151,697 | -1.43(-1.13%) |
May 15, 2018 | 125.08 | 126.25 | 124.57 | 126.13 | 1,847,818 | +0.40(+0.32%) |
May 14, 2018 | 126.33 | 126.87 | 125.30 | 125.74 | 1,473,831 | -0.25(-0.20%) |
May 11, 2018 | 126.31 | 127.19 | 125.60 | 125.99 | 1,255,479 | -0.03(-0.02%) |
May 10, 2018 | 126.94 | 127.02 | 125.42 | 126.01 | 1,442,572 | -0.56(-0.44%) |
May 09, 2018 | 125.44 | 126.82 | 124.40 | 126.57 | 1,442,802 | +1.71(+1.37%) |
May 08, 2018 | 123.81 | 125.94 | 123.72 | 124.86 | 1,565,085 | -0.26(-0.21%) |
May 07, 2018 | 125.94 | 126.58 | 124.66 | 125.12 | 1,492,197 | -0.59(-0.47%) |
May 04, 2018 | 124.47 | 126.50 | 123.45 | 125.71 | 1,692,234 | +1.02(+0.82%) |
May 03, 2018 | 122.58 | 125.39 | 121.85 | 124.69 | 2,676,382 | +1.02(+0.82%) |
May 02, 2018 | 123.79 | 125.62 | 123.52 | 123.67 | 2,399,808 | -0.77(-0.62%) |
May 01, 2018 | 121.91 | 124.44 | 119.95 | 124.44 | 3,087,225 | +1.71(+1.39%) |
Apr 30, 2018 | 124.13 | 125.30 | 122.65 | 122.73 | 2,670,367 | -0.47(-0.39%) |
Apr 27, 2018 | 123.21 | 124.10 | 121.30 | 123.20 | 3,409,608 | +1.00(+0.82%) |
Apr 26, 2018 | 128.61 | 128.62 | 121.36 | 122.20 | 4,839,874 | -8.81(-6.72%) |
Apr 25, 2018 | 129.31 | 131.74 | 127.64 | 131.01 | 2,396,461 | +1.69(+1.30%) |
Apr 24, 2018 | 135.83 | 136.53 | 127.54 | 129.32 | 2,569,661 | -6.01(-4.44%) |
Apr 23, 2018 | 136.92 | 137.31 | 134.96 | 135.33 | 1,305,973 | -1.46(-1.07%) |
Apr 20, 2018 | 137.45 | 137.98 | 136.18 | 136.79 | 1,367,016 | -0.69(-0.50%) |
Apr 19, 2018 | 137.68 | 137.96 | 136.14 | 137.48 | 1,129,835 | -0.27(-0.19%) |
Apr 18, 2018 | 137.13 | 138.45 | 135.89 | 137.75 | 1,469,626 | +1.24(+0.91%) |
Apr 17, 2018 | 135.92 | 137.06 | 135.51 | 136.51 | 928,852 | +1.39(+1.03%) |
Apr 16, 2018 | 135.31 | 135.62 | 134.37 | 135.12 | 967,821 | +1.16(+0.86%) |
Apr 13, 2018 | 135.68 | 135.79 | 133.40 | 133.96 | 847,007 | -0.62(-0.46%) |
Apr 12, 2018 | 134.32 | 135.54 | 133.96 | 134.59 | 1,080,184 | +1.07(+0.80%) |
Apr 11, 2018 | 133.63 | 134.46 | 132.79 | 133.51 | 1,040,182 | -1.52(-1.13%) |
Apr 10, 2018 | 134.97 | 136.11 | 133.46 | 135.03 | 2,218,571 | +3.17(+2.40%) |
Apr 09, 2018 | 133.01 | 134.65 | 131.64 | 131.86 | 1,170,913 | -0.01(-0.01%) |
Apr 06, 2018 | 135.75 | 136.24 | 130.78 | 131.87 | 1,752,856 | -5.29(-3.86%) |
Apr 05, 2018 | 137.36 | 138.34 | 136.31 | 137.16 | 1,728,438 | +0.60(+0.44%) |
Apr 04, 2018 | 131.24 | 136.81 | 131.04 | 136.56 | 2,162,641 | +2.31(+1.72%) |
Apr 03, 2018 | 132.76 | 134.37 | 131.84 | 134.26 | 1,831,489 | +2.16(+1.64%) |
Apr 02, 2018 | 134.55 | 134.80 | 130.26 | 132.10 | 2,324,525 | -3.28(-2.43%) |
Mar 29, 2018 | 135.38 | 135.38 | 135.38 | 0 | +2.42(+1.82%) | |
Mar 28, 2018 | 134.21 | 134.91 | 132.38 | 132.96 | 2,188,268 | -0.86(-0.65%) |
Mar 27, 2018 | 137.88 | 138.08 | 132.94 | 133.82 | 1,822,780 | -3.76(-2.73%) |
Mar 26, 2018 | 137.69 | 138.12 | 134.48 | 137.58 | 1,756,163 | +2.67(+1.98%) |
Mar 23, 2018 | 140.20 | 141.04 | 134.71 | 134.92 | 2,208,177 | -5.02(-3.59%) |
Mar 22, 2018 | 143.21 | 143.71 | 139.61 | 139.94 | 1,485,510 | -4.70(-3.25%) |
Mar 21, 2018 | 144.28 | 146.26 | 143.38 | 144.64 | 1,532,623 | +0.36(+0.25%) |
Mar 20, 2018 | 144.54 | 145.40 | 143.69 | 144.28 | 1,631,501 | +0.15(+0.10%) |
Mar 19, 2018 | 146.37 | 146.73 | 142.60 | 144.13 | 1,923,301 | -2.86(-1.95%) |
Mar 16, 2018 | 146.72 | 147.75 | 145.91 | 147.00 | 2,257,003 | +0.67(+0.46%) |
Mar 15, 2018 | 145.90 | 147.75 | 145.40 | 146.33 | 1,377,310 | +0.72(+0.50%) |
Mar 14, 2018 | 146.79 | 147.24 | 144.97 | 145.60 | 2,526,996 | -0.51(-0.35%) |
Mar 13, 2018 | 145.99 | 147.62 | 145.66 | 146.11 | 1,915,804 | +0.63(+0.43%) |
Mar 12, 2018 | 146.60 | 146.76 | 144.31 | 145.48 | 2,130,866 | -0.95(-0.65%) |
Mar 09, 2018 | 143.75 | 147.11 | 143.19 | 146.43 | 2,564,456 | +3.48(+2.44%) |
Mar 08, 2018 | 141.28 | 143.26 | 140.66 | 142.95 | 2,842,864 | +2.79(+1.99%) |
Mar 07, 2018 | 140.78 | 140.15 | 1,389,507 | +1.16(+0.84%) | ||
Mar 06, 2018 | 138.08 | 139.22 | 137.36 | 138.99 | 1,430,326 | +1.69(+1.23%) |
Mar 05, 2018 | 135.80 | 137.97 | 134.95 | 137.30 | 2,140,249 | +0.96(+0.71%) |
Mar 02, 2018 | 135.42 | 136.83 | 134.38 | 136.34 | 1,642,359 | +0.10(+0.08%) |