Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 127.01 | 127.15 | 123.23 | 123.25 | 187,918 | -3.69(-2.91%) |
May 30, 2018 | 124.60 | 127.75 | 124.21 | 126.94 | 590,185 | +2.95(+2.38%) |
May 29, 2018 | 125.68 | 126.13 | 122.81 | 123.99 | 438,851 | -2.58(-2.04%) |
May 25, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.50(-1.17%) | |
May 24, 2018 | 127.80 | 128.19 | 127.05 | 128.06 | 192,472 | +0.40(+0.31%) |
May 23, 2018 | 126.42 | 127.70 | 126.17 | 127.67 | 121,741 | +0.73(+0.57%) |
May 22, 2018 | 130.09 | 130.09 | 126.78 | 126.94 | 175,034 | -2.77(-2.14%) |
May 21, 2018 | 128.57 | 130.02 | 128.31 | 129.71 | 190,597 | +1.97(+1.54%) |
May 18, 2018 | 128.27 | 128.57 | 127.26 | 127.75 | 515,795 | +0.03(+0.02%) |
May 17, 2018 | 127.28 | 128.68 | 127.04 | 127.72 | 369,491 | +0.17(+0.14%) |
May 16, 2018 | 127.73 | 129.48 | 127.24 | 127.54 | 443,870 | -0.03(-0.02%) |
May 15, 2018 | 127.01 | 128.38 | 126.78 | 127.57 | 386,010 | -0.11(-0.08%) |
May 14, 2018 | 130.53 | 130.73 | 126.61 | 127.68 | 520,890 | -2.74(-2.10%) |
May 11, 2018 | 129.51 | 130.54 | 128.84 | 130.42 | 288,411 | +0.96(+0.74%) |
May 10, 2018 | 127.90 | 129.74 | 127.44 | 129.46 | 453,907 | +1.74(+1.37%) |
May 09, 2018 | 125.58 | 127.74 | 125.28 | 127.72 | 294,136 | +3.02(+2.42%) |
May 08, 2018 | 121.98 | 124.70 | 121.72 | 124.69 | 410,909 | +2.23(+1.82%) |
May 07, 2018 | 119.48 | 123.08 | 119.48 | 122.47 | 421,015 | +3.14(+2.63%) |
May 04, 2018 | 119.90 | 119.92 | 117.17 | 119.33 | 366,835 | -1.81(-1.50%) |
May 03, 2018 | 121.69 | 122.93 | 119.14 | 121.14 | 283,176 | -1.38(-1.12%) |
May 02, 2018 | 122.62 | 124.70 | 121.92 | 122.52 | 324,224 | -0.12(-0.09%) |
May 01, 2018 | 123.61 | 124.02 | 121.14 | 122.63 | 262,860 | -1.39(-1.12%) |
Apr 30, 2018 | 127.71 | 128.81 | 123.96 | 124.02 | 253,725 | -3.34(-2.62%) |
Apr 27, 2018 | 127.25 | 127.97 | 125.48 | 127.36 | 270,703 | -0.35(-0.27%) |
Apr 26, 2018 | 130.38 | 130.38 | 127.65 | 127.71 | 323,113 | -2.22(-1.71%) |
Apr 25, 2018 | 131.57 | 131.89 | 128.72 | 129.93 | 239,187 | -1.32(-1.00%) |
Apr 24, 2018 | 137.23 | 137.60 | 129.62 | 131.24 | 256,032 | -5.44(-3.98%) |
Apr 23, 2018 | 138.09 | 138.31 | 136.04 | 136.69 | 225,391 | -0.88(-0.64%) |
Apr 20, 2018 | 137.41 | 138.87 | 136.75 | 137.57 | 179,381 | -0.03(-0.02%) |
Apr 19, 2018 | 135.94 | 138.05 | 135.70 | 137.60 | 162,612 | +1.61(+1.18%) |
Apr 18, 2018 | 137.08 | 137.08 | 135.82 | 135.99 | 349,090 | -0.12(-0.09%) |
Apr 17, 2018 | 136.24 | 138.50 | 136.00 | 136.10 | 302,409 | +1.02(+0.75%) |
Apr 16, 2018 | 134.55 | 135.49 | 133.95 | 135.09 | 315,306 | +1.85(+1.39%) |
Apr 13, 2018 | 134.32 | 134.57 | 132.35 | 133.24 | 191,044 | +0.05(+0.04%) |
Apr 12, 2018 | 133.16 | 133.65 | 132.16 | 133.19 | 180,246 | +1.00(+0.75%) |
Apr 11, 2018 | 131.95 | 132.90 | 131.27 | 132.19 | 107,896 | -0.30(-0.23%) |
Apr 10, 2018 | 132.75 | 133.80 | 130.99 | 132.49 | 255,288 | +2.14(+1.64%) |
Apr 09, 2018 | 131.40 | 132.50 | 130.24 | 130.35 | 125,180 | +0.33(+0.25%) |
Apr 06, 2018 | 132.99 | 134.60 | 128.91 | 130.02 | 188,957 | -4.54(-3.38%) |
Apr 05, 2018 | 132.89 | 134.92 | 132.43 | 134.56 | 163,105 | +2.67(+2.03%) |
Apr 04, 2018 | 127.62 | 131.97 | 127.43 | 131.89 | 374,201 | +1.56(+1.20%) |
Apr 03, 2018 | 128.28 | 130.45 | 126.19 | 130.33 | 256,257 | +3.04(+2.39%) |
Apr 02, 2018 | 130.37 | 130.59 | 125.31 | 127.29 | 171,492 | -3.53(-2.70%) |
Mar 29, 2018 | 130.82 | 130.82 | 130.82 | 0 | +3.43(+2.69%) | |
Mar 28, 2018 | 130.39 | 130.39 | 126.66 | 127.40 | 299,222 | -2.70(-2.08%) |
Mar 27, 2018 | 134.41 | 134.41 | 129.52 | 130.10 | 125,964 | -3.54(-2.65%) |
Mar 26, 2018 | 131.69 | 133.91 | 130.31 | 133.64 | 180,831 | +4.21(+3.25%) |
Mar 23, 2018 | 131.52 | 133.37 | 129.38 | 129.43 | 272,158 | -1.93(-1.47%) |
Mar 22, 2018 | 133.01 | 134.83 | 131.34 | 131.36 | 237,838 | -2.95(-2.20%) |
Mar 21, 2018 | 133.14 | 135.50 | 132.71 | 134.31 | 112,232 | +1.20(+0.90%) |
Mar 20, 2018 | 132.76 | 134.69 | 132.55 | 133.11 | 152,641 | +0.28(+0.21%) |
Mar 19, 2018 | 132.14 | 133.12 | 131.07 | 132.83 | 121,044 | +0.03(+0.02%) |
Mar 16, 2018 | 131.21 | 133.31 | 131.09 | 132.80 | 430,756 | +1.74(+1.33%) |
Mar 15, 2018 | 131.57 | 132.15 | 130.18 | 131.06 | 290,583 | -0.12(-0.10%) |
Mar 14, 2018 | 133.06 | 133.06 | 130.07 | 131.18 | 259,492 | -1.02(-0.77%) |
Mar 13, 2018 | 133.59 | 134.15 | 131.69 | 132.20 | 186,537 | -0.83(-0.63%) |
Mar 12, 2018 | 135.38 | 135.38 | 132.43 | 133.03 | 237,958 | -2.30(-1.70%) |
Mar 09, 2018 | 132.33 | 135.52 | 131.00 | 135.33 | 286,764 | +4.14(+3.16%) |
Mar 08, 2018 | 131.45 | 131.50 | 129.90 | 131.19 | 123,375 | +0.30(+0.23%) |
Mar 07, 2018 | 131.56 | 128.12 | 130.89 | 161,143 | +0.28(+0.21%) | |
Mar 06, 2018 | 130.17 | 130.61 | 128.07 | 130.61 | 156,237 | +1.09(+0.84%) |
Mar 05, 2018 | 127.06 | 129.95 | 126.00 | 129.52 | 135,382 | +1.64(+1.29%) |
Mar 02, 2018 | 124.69 | 128.17 | 124.55 | 127.87 | 183,476 | +2.08(+1.65%) |