Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.10 | 163.73 | 160.53 | 160.99 | 237,768 | -1.02(-0.63%) |
May 30, 2018 | 163.58 | 164.00 | 160.99 | 162.01 | 285,829 | -0.15(-0.09%) |
May 29, 2018 | 161.00 | 164.16 | 159.13 | 162.16 | 374,248 | +1.06(+0.66%) |
May 25, 2018 | 161.10 | 161.10 | 161.10 | 0 | +1.14(+0.71%) | |
May 24, 2018 | 156.99 | 160.36 | 156.18 | 159.96 | 356,632 | +1.74(+1.10%) |
May 23, 2018 | 151.33 | 158.71 | 151.33 | 158.22 | 373,237 | +6.41(+4.22%) |
May 22, 2018 | 154.01 | 154.07 | 150.35 | 151.81 | 342,458 | -0.13(-0.09%) |
May 21, 2018 | 156.50 | 160.54 | 150.00 | 151.94 | 687,667 | -2.76(-1.78%) |
May 18, 2018 | 150.26 | 155.36 | 150.17 | 154.70 | 486,061 | +4.43(+2.95%) |
May 17, 2018 | 151.01 | 151.82 | 148.80 | 150.27 | 475,962 | -0.41(-0.27%) |
May 16, 2018 | 147.78 | 151.98 | 147.70 | 150.68 | 778,159 | +3.03(+2.05%) |
May 15, 2018 | 145.45 | 147.96 | 143.51 | 147.65 | 307,543 | +3.11(+2.15%) |
May 14, 2018 | 146.25 | 147.28 | 141.28 | 144.54 | 401,193 | -1.43(-0.98%) |
May 11, 2018 | 143.88 | 146.76 | 143.18 | 145.97 | 353,549 | +1.68(+1.16%) |
May 10, 2018 | 145.00 | 145.50 | 142.13 | 144.29 | 277,687 | -0.54(-0.37%) |
May 09, 2018 | 144.20 | 145.50 | 141.00 | 144.83 | 415,777 | +0.27(+0.19%) |
May 08, 2018 | 145.46 | 149.95 | 143.58 | 144.56 | 506,640 | -0.90(-0.62%) |
May 07, 2018 | 141.00 | 147.50 | 140.27 | 145.46 | 514,306 | +4.65(+3.30%) |
May 04, 2018 | 136.38 | 140.91 | 135.57 | 140.81 | 329,456 | +4.43(+3.25%) |
May 03, 2018 | 138.10 | 140.18 | 134.70 | 136.38 | 262,703 | -1.21(-0.88%) |
May 02, 2018 | 135.20 | 140.79 | 135.20 | 137.59 | 435,062 | +2.42(+1.79%) |
May 01, 2018 | 132.88 | 135.76 | 131.11 | 135.17 | 209,004 | +2.26(+1.70%) |
Apr 30, 2018 | 136.92 | 136.92 | 131.25 | 132.91 | 365,170 | -2.80(-2.06%) |
Apr 27, 2018 | 137.91 | 139.05 | 135.06 | 135.71 | 290,678 | -1.07(-0.78%) |
Apr 26, 2018 | 139.25 | 139.73 | 136.60 | 136.78 | 373,255 | -1.81(-1.31%) |
Apr 25, 2018 | 136.63 | 139.28 | 134.04 | 138.59 | 462,831 | +2.68(+1.97%) |
Apr 24, 2018 | 138.00 | 142.54 | 135.06 | 135.91 | 884,987 | -1.10(-0.80%) |
Apr 23, 2018 | 133.00 | 137.61 | 129.89 | 137.01 | 487,117 | +4.58(+3.46%) |
Apr 20, 2018 | 136.14 | 136.25 | 127.80 | 132.43 | 701,787 | -1.66(-1.24%) |
Apr 19, 2018 | 139.50 | 143.22 | 130.69 | 134.09 | 1,470,430 | +0.70(+0.52%) |
Apr 18, 2018 | 136.82 | 136.96 | 130.01 | 133.39 | 364,526 | -0.74(-0.55%) |
Apr 17, 2018 | 131.28 | 136.54 | 130.30 | 134.13 | 1,744,000 | +13.55(+11.24%) |
Apr 16, 2018 | 126.42 | 126.95 | 120.47 | 120.58 | 578,328 | -3.37(-2.72%) |
Apr 13, 2018 | 123.92 | 127.78 | 122.29 | 123.95 | 377,083 | +1.44(+1.18%) |
Apr 12, 2018 | 120.00 | 123.16 | 119.00 | 122.51 | 274,988 | +4.00(+3.38%) |
Apr 11, 2018 | 115.75 | 119.47 | 115.75 | 118.51 | 165,117 | +2.42(+2.08%) |
Apr 10, 2018 | 116.00 | 117.28 | 114.46 | 116.09 | 316,051 | +1.76(+1.54%) |
Apr 09, 2018 | 112.05 | 116.69 | 111.63 | 114.33 | 191,408 | +3.51(+3.17%) |
Apr 06, 2018 | 113.48 | 115.28 | 109.79 | 110.82 | 185,349 | -3.47(-3.04%) |
Apr 05, 2018 | 112.46 | 114.93 | 111.52 | 114.29 | 203,251 | +2.11(+1.88%) |
Apr 04, 2018 | 109.86 | 112.69 | 109.55 | 112.18 | 358,718 | +0.61(+0.55%) |
Apr 03, 2018 | 106.10 | 111.86 | 105.74 | 111.57 | 410,343 | +5.71(+5.39%) |
Apr 02, 2018 | 112.53 | 113.03 | 105.12 | 105.86 | 438,861 | -6.81(-6.04%) |
Mar 29, 2018 | 112.67 | 112.67 | 112.67 | 0 | +2.25(+2.04%) | |
Mar 28, 2018 | 110.83 | 111.42 | 108.11 | 110.42 | 210,859 | +0.15(+0.14%) |
Mar 27, 2018 | 114.56 | 114.56 | 109.90 | 110.27 | 277,726 | -4.76(-4.14%) |
Mar 26, 2018 | 117.19 | 118.52 | 112.16 | 115.03 | 289,723 | -0.98(-0.84%) |
Mar 23, 2018 | 118.99 | 119.79 | 115.69 | 116.01 | 225,133 | -3.30(-2.77%) |
Mar 22, 2018 | 119.11 | 121.97 | 118.77 | 119.31 | 189,629 | -1.44(-1.19%) |
Mar 21, 2018 | 117.59 | 121.50 | 116.42 | 120.75 | 219,002 | +3.44(+2.93%) |
Mar 20, 2018 | 116.96 | 117.96 | 115.13 | 117.31 | 193,303 | +0.17(+0.15%) |
Mar 19, 2018 | 118.59 | 118.80 | 113.00 | 117.14 | 293,038 | -1.68(-1.41%) |
Mar 16, 2018 | 119.37 | 120.47 | 118.20 | 118.82 | 239,525 | -0.55(-0.46%) |
Mar 15, 2018 | 122.95 | 123.01 | 118.15 | 119.37 | 212,450 | -3.27(-2.67%) |
Mar 14, 2018 | 122.55 | 123.99 | 121.20 | 122.64 | 211,469 | +0.65(+0.53%) |
Mar 13, 2018 | 120.89 | 122.89 | 119.30 | 121.99 | 400,814 | +2.09(+1.74%) |
Mar 12, 2018 | 116.86 | 121.50 | 116.19 | 119.90 | 212,892 | +2.86(+2.44%) |
Mar 09, 2018 | 118.77 | 119.47 | 116.08 | 117.04 | 307,236 | -1.47(-1.24%) |
Mar 08, 2018 | 116.95 | 118.84 | 115.19 | 118.51 | 271,720 | +1.98(+1.70%) |
Mar 07, 2018 | 111.30 | 116.87 | 110.82 | 116.53 | 825,911 | +4.49(+4.01%) |
Mar 06, 2018 | 111.46 | 112.89 | 111.00 | 112.04 | 233,602 | +0.59(+0.53%) |
Mar 05, 2018 | 111.69 | 112.42 | 109.45 | 111.45 | 223,760 | -0.41(-0.37%) |
Mar 02, 2018 | 108.85 | 112.78 | 108.17 | 111.86 | 465,647 | +1.72(+1.56%) |