Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 124.86 | 125.76 | 124.22 | 124.93 | 11,599,541 | +0.08(+0.06%) |
May 30, 2018 | 124.44 | 125.30 | 124.12 | 124.86 | 11,123,738 | +0.91(+0.73%) |
May 29, 2018 | 124.62 | 125.25 | 123.35 | 123.95 | 10,883,697 | -1.52(-1.21%) |
May 25, 2018 | 125.47 | 125.47 | 125.47 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 125.98 | 126.36 | 124.72 | 126.05 | 6,314,472 | +0.01(+0.01%) |
May 23, 2018 | 124.30 | 126.07 | 124.05 | 126.04 | 6,873,358 | +1.12(+0.89%) |
May 22, 2018 | 125.20 | 125.94 | 124.72 | 124.92 | 6,953,138 | +0.05(+0.04%) |
May 21, 2018 | 125.15 | 125.68 | 124.23 | 124.88 | 5,850,774 | +0.70(+0.56%) |
May 18, 2018 | 123.88 | 124.57 | 123.36 | 124.18 | 6,364,481 | +0.00(+0.00%) |
May 17, 2018 | 124.80 | 125.01 | 123.87 | 124.18 | 5,139,168 | -0.72(-0.57%) |
May 16, 2018 | 125.08 | 125.38 | 124.56 | 124.89 | 5,369,771 | -0.20(-0.16%) |
May 15, 2018 | 124.58 | 125.38 | 123.95 | 125.09 | 5,797,318 | -0.11(-0.08%) |
May 14, 2018 | 126.36 | 126.43 | 124.69 | 125.20 | 5,257,814 | -0.58(-0.46%) |
May 11, 2018 | 125.00 | 126.04 | 124.27 | 125.78 | 5,698,155 | +0.78(+0.63%) |
May 10, 2018 | 125.28 | 125.72 | 124.73 | 125.00 | 6,901,926 | +0.15(+0.12%) |
May 09, 2018 | 124.05 | 125.00 | 123.65 | 124.85 | 6,413,145 | +0.90(+0.72%) |
May 08, 2018 | 123.22 | 124.02 | 122.43 | 123.95 | 5,286,747 | +0.61(+0.49%) |
May 07, 2018 | 122.52 | 123.59 | 122.38 | 123.34 | 6,012,704 | +1.05(+0.86%) |
May 04, 2018 | 120.54 | 122.48 | 120.30 | 122.29 | 6,076,754 | +0.94(+0.77%) |
May 03, 2018 | 120.05 | 121.62 | 119.58 | 121.35 | 7,104,085 | +0.76(+0.63%) |
May 02, 2018 | 122.02 | 122.23 | 120.23 | 120.59 | 8,923,807 | -1.08(-0.89%) |
May 01, 2018 | 121.05 | 121.73 | 119.76 | 121.67 | 6,714,727 | +0.60(+0.50%) |
Apr 30, 2018 | 120.93 | 122.04 | 120.86 | 121.07 | 8,853,781 | +0.83(+0.69%) |
Apr 27, 2018 | 120.65 | 121.22 | 119.65 | 120.24 | 7,171,183 | -1.02(-0.84%) |
Apr 26, 2018 | 119.41 | 121.75 | 118.19 | 121.26 | 15,034,260 | +5.60(+4.84%) |
Apr 25, 2018 | 115.59 | 115.79 | 113.91 | 115.66 | 8,380,016 | -0.06(-0.05%) |
Apr 24, 2018 | 119.15 | 119.31 | 115.03 | 115.72 | 9,887,136 | -3.04(-2.56%) |
Apr 23, 2018 | 118.61 | 119.25 | 118.22 | 118.76 | 8,388,404 | +0.25(+0.21%) |
Apr 20, 2018 | 118.38 | 119.10 | 117.66 | 118.51 | 7,838,519 | +0.23(+0.19%) |
Apr 19, 2018 | 118.61 | 119.01 | 117.51 | 118.28 | 7,644,312 | -0.50(-0.42%) |
Apr 18, 2018 | 118.38 | 119.15 | 117.73 | 118.78 | 5,419,057 | +0.65(+0.55%) |
Apr 17, 2018 | 117.28 | 118.57 | 116.91 | 118.13 | 6,265,120 | +1.83(+1.58%) |
Apr 16, 2018 | 116.52 | 117.24 | 115.94 | 116.30 | 7,234,548 | +1.08(+0.94%) |
Apr 13, 2018 | 116.15 | 116.86 | 115.12 | 115.22 | 9,614,704 | -0.31(-0.26%) |
Apr 12, 2018 | 114.89 | 116.39 | 114.88 | 115.52 | 5,936,976 | +1.23(+1.08%) |
Apr 11, 2018 | 114.49 | 116.09 | 114.14 | 114.29 | 6,156,941 | -0.90(-0.78%) |
Apr 10, 2018 | 115.04 | 115.61 | 114.16 | 115.19 | 9,438,025 | +1.84(+1.63%) |
Apr 09, 2018 | 113.20 | 115.14 | 113.20 | 113.35 | 7,362,069 | +1.04(+0.93%) |
Apr 06, 2018 | 114.67 | 115.03 | 111.75 | 112.31 | 8,786,294 | -3.33(-2.88%) |
Apr 05, 2018 | 115.46 | 116.42 | 114.86 | 115.64 | 7,135,285 | +1.32(+1.15%) |
Apr 04, 2018 | 111.55 | 114.62 | 111.36 | 114.32 | 8,830,224 | +0.58(+0.51%) |
Apr 03, 2018 | 113.44 | 114.49 | 112.11 | 113.74 | 7,424,311 | +0.77(+0.68%) |
Apr 02, 2018 | 113.81 | 114.34 | 111.41 | 112.97 | 10,351,187 | -1.17(-1.03%) |
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.57 | 112.66 | 110.72 | 111.63 | 9,872,057 | -0.39(-0.35%) |
Mar 27, 2018 | 115.95 | 116.03 | 111.39 | 112.02 | 9,440,847 | -3.09(-2.69%) |
Mar 26, 2018 | 113.64 | 115.21 | 112.41 | 115.11 | 9,154,789 | +3.47(+3.11%) |
Mar 23, 2018 | 114.40 | 115.20 | 111.41 | 111.64 | 10,505,523 | -2.85(-2.49%) |
Mar 22, 2018 | 116.60 | 117.06 | 114.22 | 114.49 | 11,001,877 | -3.08(-2.62%) |
Mar 21, 2018 | 119.18 | 119.67 | 117.43 | 117.58 | 7,712,765 | -1.61(-1.35%) |
Mar 20, 2018 | 117.73 | 119.44 | 117.71 | 119.19 | 8,153,066 | +1.62(+1.38%) |
Mar 19, 2018 | 118.26 | 118.61 | 116.68 | 117.57 | 18,222,148 | -1.26(-1.06%) |
Mar 16, 2018 | 118.18 | 119.32 | 117.68 | 118.83 | 9,900,679 | +1.07(+0.91%) |
Mar 15, 2018 | 117.49 | 118.72 | 117.08 | 117.76 | 6,143,330 | +0.79(+0.68%) |
Mar 14, 2018 | 118.36 | 118.36 | 116.41 | 116.97 | 8,232,045 | -0.59(-0.50%) |
Mar 13, 2018 | 118.56 | 119.27 | 117.27 | 117.56 | 9,933,769 | -0.99(-0.84%) |
Mar 12, 2018 | 119.03 | 119.25 | 117.82 | 118.55 | 9,050,579 | -0.26(-0.22%) |
Mar 09, 2018 | 117.60 | 119.07 | 117.24 | 118.81 | 6,704,871 | +2.19(+1.87%) |
Mar 08, 2018 | 116.37 | 117.19 | 115.62 | 116.62 | 7,280,892 | +0.35(+0.30%) |
Mar 07, 2018 | 116.64 | 116.27 | 7,602,061 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.20 | 117.59 | 115.14 | 115.51 | 7,813,600 | -0.78(-0.67%) |
Mar 05, 2018 | 114.93 | 116.71 | 113.97 | 116.30 | 6,088,966 | +1.06(+0.92%) |
Mar 02, 2018 | 113.64 | 115.44 | 112.46 | 115.24 | 7,945,920 | +0.35(+0.31%) |