Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 135.32 | 136.73 | 134.51 | 135.12 | 1,442,367 | -0.35(-0.26%) |
May 30, 2018 | 134.59 | 136.24 | 134.38 | 135.47 | 776,116 | +1.81(+1.35%) |
May 29, 2018 | 136.06 | 136.15 | 132.98 | 133.66 | 1,218,310 | -3.73(-2.71%) |
May 25, 2018 | 137.39 | 137.39 | 137.39 | 0 | -0.16(-0.12%) | |
May 24, 2018 | 137.04 | 137.92 | 135.96 | 137.55 | 772,419 | +0.24(+0.18%) |
May 23, 2018 | 137.19 | 138.28 | 136.87 | 137.31 | 803,887 | -0.74(-0.54%) |
May 22, 2018 | 137.24 | 138.72 | 137.19 | 138.06 | 805,689 | +0.80(+0.58%) |
May 21, 2018 | 136.75 | 138.73 | 136.73 | 137.25 | 680,077 | +0.75(+0.55%) |
May 18, 2018 | 136.40 | 137.40 | 135.99 | 136.50 | 906,932 | +0.35(+0.26%) |
May 17, 2018 | 135.00 | 136.40 | 134.21 | 136.15 | 768,870 | +0.92(+0.68%) |
May 16, 2018 | 136.19 | 137.63 | 134.99 | 135.23 | 1,114,772 | -0.75(-0.55%) |
May 15, 2018 | 138.08 | 138.90 | 135.71 | 135.99 | 1,057,003 | -2.38(-1.72%) |
May 14, 2018 | 139.47 | 139.89 | 138.06 | 138.36 | 702,852 | -0.83(-0.60%) |
May 11, 2018 | 139.29 | 140.01 | 138.71 | 139.19 | 843,573 | -0.15(-0.10%) |
May 10, 2018 | 136.65 | 139.49 | 136.16 | 139.34 | 1,128,388 | +2.85(+2.09%) |
May 09, 2018 | 136.48 | 137.07 | 135.62 | 136.49 | 943,736 | +0.37(+0.27%) |
May 08, 2018 | 135.18 | 136.56 | 134.97 | 136.12 | 741,802 | +0.52(+0.38%) |
May 07, 2018 | 134.69 | 136.45 | 134.66 | 135.60 | 781,617 | +0.85(+0.63%) |
May 04, 2018 | 134.38 | 135.67 | 132.34 | 134.75 | 1,163,706 | -0.49(-0.36%) |
May 03, 2018 | 134.26 | 135.54 | 132.64 | 135.24 | 977,021 | +0.20(+0.15%) |
May 02, 2018 | 137.32 | 137.88 | 134.93 | 135.04 | 963,210 | -2.97(-2.15%) |
May 01, 2018 | 137.46 | 138.26 | 136.52 | 138.01 | 654,643 | +0.38(+0.27%) |
Apr 30, 2018 | 139.24 | 139.70 | 137.59 | 137.63 | 1,036,074 | -1.70(-1.22%) |
Apr 27, 2018 | 138.14 | 139.61 | 137.97 | 139.33 | 669,290 | +0.71(+0.51%) |
Apr 26, 2018 | 137.88 | 139.71 | 136.17 | 138.62 | 1,055,678 | +1.48(+1.08%) |
Apr 25, 2018 | 137.37 | 137.54 | 136.20 | 137.15 | 1,058,499 | -0.35(-0.25%) |
Apr 24, 2018 | 138.95 | 139.49 | 136.88 | 137.50 | 1,033,385 | -1.40(-1.01%) |
Apr 23, 2018 | 139.55 | 140.07 | 138.61 | 138.90 | 817,422 | -0.25(-0.18%) |
Apr 20, 2018 | 140.31 | 140.77 | 138.43 | 139.15 | 1,008,990 | -0.75(-0.54%) |
Apr 19, 2018 | 139.34 | 140.63 | 138.80 | 139.90 | 980,517 | +0.60(+0.43%) |
Apr 18, 2018 | 139.78 | 139.86 | 138.82 | 139.30 | 677,878 | +0.12(+0.08%) |
Apr 17, 2018 | 139.28 | 139.75 | 138.41 | 139.19 | 887,750 | +0.29(+0.21%) |
Apr 16, 2018 | 138.28 | 140.74 | 137.42 | 138.90 | 668,954 | +1.70(+1.24%) |
Apr 13, 2018 | 137.64 | 138.47 | 136.83 | 137.19 | 691,852 | +0.41(+0.30%) |
Apr 12, 2018 | 135.93 | 137.76 | 135.89 | 136.79 | 1,054,119 | +1.51(+1.11%) |
Apr 11, 2018 | 134.28 | 135.44 | 134.07 | 135.28 | 786,298 | -0.12(-0.09%) |
Apr 10, 2018 | 135.30 | 136.38 | 134.58 | 135.40 | 745,280 | +1.11(+0.83%) |
Apr 09, 2018 | 133.91 | 136.03 | 133.28 | 134.29 | 1,049,732 | +0.78(+0.59%) |
Apr 06, 2018 | 134.48 | 135.61 | 132.41 | 133.50 | 706,648 | -1.90(-1.41%) |
Apr 05, 2018 | 135.97 | 136.35 | 134.88 | 135.41 | 647,563 | +0.04(+0.03%) |
Apr 04, 2018 | 132.88 | 135.62 | 132.43 | 135.37 | 655,884 | +1.34(+1.00%) |
Apr 03, 2018 | 133.90 | 134.69 | 132.64 | 134.03 | 751,156 | +0.53(+0.40%) |
Apr 02, 2018 | 136.10 | 136.43 | 131.85 | 133.50 | 1,188,429 | -2.07(-1.53%) |
Mar 29, 2018 | 135.56 | 135.56 | 135.56 | 0 | +0.84(+0.62%) | |
Mar 28, 2018 | 134.39 | 135.78 | 133.70 | 134.72 | 943,674 | +0.62(+0.46%) |
Mar 27, 2018 | 136.02 | 137.11 | 133.25 | 134.10 | 1,352,283 | -1.91(-1.41%) |
Mar 26, 2018 | 133.52 | 136.31 | 133.26 | 136.02 | 967,816 | +3.51(+2.65%) |
Mar 23, 2018 | 135.02 | 135.94 | 132.47 | 132.51 | 1,544,996 | -2.07(-1.54%) |
Mar 22, 2018 | 137.70 | 138.92 | 134.39 | 134.58 | 1,617,117 | -3.96(-2.86%) |
Mar 21, 2018 | 140.35 | 140.54 | 138.54 | 138.54 | 1,421,201 | -1.81(-1.29%) |
Mar 20, 2018 | 140.68 | 141.16 | 140.01 | 140.34 | 892,978 | +0.27(+0.19%) |
Mar 19, 2018 | 141.04 | 141.93 | 139.49 | 140.07 | 819,633 | -0.94(-0.66%) |
Mar 16, 2018 | 139.92 | 141.51 | 139.87 | 141.01 | 1,481,323 | +0.97(+0.69%) |
Mar 15, 2018 | 140.20 | 140.65 | 139.05 | 140.04 | 1,698,203 | +0.72(+0.52%) |
Mar 14, 2018 | 141.74 | 141.74 | 138.94 | 139.32 | 1,238,803 | -1.68(-1.19%) |
Mar 13, 2018 | 141.74 | 142.09 | 140.72 | 141.00 | 906,902 | -0.34(-0.24%) |
Mar 12, 2018 | 143.16 | 143.40 | 140.63 | 141.34 | 1,055,575 | -1.66(-1.16%) |
Mar 09, 2018 | 140.07 | 143.13 | 140.06 | 143.00 | 1,541,721 | +3.67(+2.63%) |
Mar 08, 2018 | 138.14 | 139.83 | 137.47 | 139.33 | 798,926 | +1.68(+1.22%) |
Mar 07, 2018 | 138.06 | 137.65 | 922,435 | +0.31(+0.22%) | ||
Mar 06, 2018 | 136.62 | 137.43 | 134.46 | 137.34 | 1,042,530 | +0.76(+0.56%) |
Mar 05, 2018 | 133.11 | 137.15 | 131.99 | 136.58 | 1,176,485 | +2.79(+2.09%) |
Mar 02, 2018 | 132.17 | 133.97 | 131.70 | 133.78 | 848,540 | +1.00(+0.76%) |