Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.98 | 129.54 | 125.71 | 125.97 | 4,996,061 | -2.98(-2.31%) |
May 30, 2018 | 127.42 | 129.77 | 127.30 | 128.95 | 4,448,794 | +2.49(+1.97%) |
May 29, 2018 | 126.14 | 126.91 | 125.05 | 126.46 | 4,660,442 | -0.89(-0.70%) |
May 25, 2018 | 127.35 | 127.35 | 127.35 | 0 | -0.53(-0.41%) | |
May 24, 2018 | 126.64 | 128.44 | 126.03 | 127.88 | 4,058,306 | +1.22(+0.96%) |
May 23, 2018 | 124.54 | 126.96 | 123.96 | 126.66 | 3,935,650 | +1.19(+0.95%) |
May 22, 2018 | 127.37 | 128.52 | 125.37 | 125.47 | 2,800,955 | -1.90(-1.49%) |
May 21, 2018 | 126.78 | 128.82 | 126.70 | 127.37 | 3,045,569 | +1.12(+0.89%) |
May 18, 2018 | 124.94 | 126.82 | 124.67 | 126.25 | 3,148,330 | +1.15(+0.92%) |
May 17, 2018 | 124.10 | 125.85 | 123.84 | 125.09 | 3,123,885 | +0.99(+0.80%) |
May 16, 2018 | 123.36 | 124.88 | 123.36 | 124.10 | 2,563,999 | +0.94(+0.76%) |
May 15, 2018 | 123.12 | 124.10 | 122.36 | 123.16 | 3,316,148 | -0.37(-0.30%) |
May 14, 2018 | 125.38 | 125.77 | 123.35 | 123.53 | 3,325,435 | -1.45(-1.16%) |
May 11, 2018 | 124.14 | 125.31 | 123.75 | 124.98 | 3,514,279 | +0.97(+0.78%) |
May 10, 2018 | 123.19 | 124.67 | 122.51 | 124.02 | 3,500,258 | +1.19(+0.97%) |
May 09, 2018 | 120.34 | 123.10 | 120.25 | 122.82 | 3,522,216 | +2.47(+2.05%) |
May 08, 2018 | 118.05 | 120.93 | 117.83 | 120.35 | 3,898,551 | +1.92(+1.62%) |
May 07, 2018 | 118.03 | 119.10 | 117.84 | 118.43 | 3,482,829 | +0.68(+0.57%) |
May 04, 2018 | 115.31 | 118.54 | 114.81 | 117.76 | 3,118,457 | +2.11(+1.82%) |
May 03, 2018 | 115.56 | 116.28 | 113.64 | 115.65 | 6,024,176 | +0.40(+0.35%) |
May 02, 2018 | 116.48 | 117.32 | 115.12 | 115.25 | 3,975,756 | -1.28(-1.10%) |
May 01, 2018 | 117.78 | 117.78 | 115.45 | 116.53 | 3,661,027 | -0.79(-0.67%) |
Apr 30, 2018 | 118.98 | 119.85 | 117.29 | 117.32 | 4,368,933 | -1.38(-1.16%) |
Apr 27, 2018 | 115.60 | 118.73 | 114.74 | 118.69 | 4,136,455 | +2.65(+2.28%) |
Apr 26, 2018 | 113.66 | 117.25 | 110.94 | 116.04 | 9,463,663 | -3.41(-2.85%) |
Apr 25, 2018 | 116.60 | 119.75 | 116.08 | 119.45 | 5,380,642 | +2.84(+2.43%) |
Apr 24, 2018 | 120.34 | 120.54 | 115.41 | 116.61 | 5,046,428 | -2.81(-2.35%) |
Apr 23, 2018 | 118.88 | 119.76 | 118.78 | 119.42 | 4,040,088 | +0.33(+0.27%) |
Apr 20, 2018 | 120.50 | 121.10 | 118.77 | 119.10 | 4,837,377 | -2.05(-1.69%) |
Apr 19, 2018 | 121.62 | 121.79 | 120.42 | 121.14 | 3,616,242 | -0.85(-0.70%) |
Apr 18, 2018 | 122.10 | 123.87 | 121.71 | 122.00 | 6,196,207 | +1.11(+0.92%) |
Apr 17, 2018 | 121.00 | 121.57 | 119.94 | 120.88 | 3,719,886 | +0.54(+0.45%) |
Apr 16, 2018 | 119.11 | 121.00 | 118.55 | 120.34 | 3,746,862 | +2.42(+2.05%) |
Apr 13, 2018 | 118.33 | 118.77 | 117.28 | 117.92 | 3,448,305 | -0.09(-0.07%) |
Apr 12, 2018 | 115.93 | 118.62 | 115.51 | 118.01 | 4,104,339 | +2.83(+2.45%) |
Apr 11, 2018 | 113.30 | 115.74 | 112.76 | 115.18 | 3,866,275 | +0.95(+0.83%) |
Apr 10, 2018 | 115.42 | 115.96 | 113.52 | 114.23 | 6,594,732 | +0.09(+0.08%) |
Apr 09, 2018 | 115.02 | 115.94 | 113.92 | 114.15 | 3,425,323 | -0.23(-0.20%) |
Apr 06, 2018 | 115.89 | 117.07 | 112.95 | 114.38 | 3,553,879 | -2.47(-2.12%) |
Apr 05, 2018 | 117.40 | 117.54 | 115.79 | 116.85 | 5,485,383 | +0.17(+0.15%) |
Apr 04, 2018 | 116.35 | 116.96 | 114.53 | 116.68 | 6,535,859 | -1.30(-1.10%) |
Apr 03, 2018 | 117.76 | 118.77 | 116.69 | 117.97 | 5,120,183 | +1.12(+0.96%) |
Apr 02, 2018 | 118.77 | 119.73 | 115.49 | 116.85 | 5,956,784 | -1.17(-0.99%) |
Mar 29, 2018 | 118.02 | 118.02 | 118.02 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.30 | 116.84 | 113.95 | 114.80 | 4,300,341 | -0.47(-0.41%) |
Mar 27, 2018 | 117.56 | 118.21 | 114.68 | 115.27 | 4,644,550 | -1.49(-1.28%) |
Mar 26, 2018 | 117.30 | 117.48 | 114.95 | 116.76 | 5,551,712 | +0.93(+0.80%) |
Mar 23, 2018 | 118.92 | 119.66 | 115.54 | 115.83 | 4,505,337 | -2.57(-2.17%) |
Mar 22, 2018 | 120.48 | 121.04 | 117.99 | 118.41 | 4,230,291 | -3.24(-2.66%) |
Mar 21, 2018 | 121.25 | 123.13 | 120.67 | 121.64 | 3,947,422 | +0.69(+0.57%) |
Mar 20, 2018 | 120.63 | 121.33 | 119.75 | 120.95 | 5,285,620 | +0.69(+0.58%) |
Mar 19, 2018 | 120.10 | 120.54 | 119.13 | 120.26 | 4,731,760 | -0.16(-0.13%) |
Mar 16, 2018 | 120.03 | 122.48 | 119.74 | 120.42 | 9,477,574 | +0.79(+0.66%) |
Mar 15, 2018 | 118.61 | 120.28 | 118.06 | 119.62 | 3,851,058 | +1.25(+1.06%) |
Mar 14, 2018 | 120.48 | 121.11 | 117.90 | 118.37 | 4,511,173 | -1.76(-1.46%) |
Mar 13, 2018 | 119.33 | 122.51 | 119.33 | 120.13 | 4,750,210 | +0.15(+0.12%) |
Mar 12, 2018 | 120.30 | 121.00 | 119.85 | 119.98 | 3,735,032 | -0.54(-0.45%) |
Mar 09, 2018 | 117.47 | 120.61 | 117.19 | 120.52 | 7,485,982 | +4.39(+3.78%) |
Mar 08, 2018 | 115.71 | 117.04 | 114.45 | 116.13 | 3,906,100 | +1.03(+0.89%) |
Mar 07, 2018 | 115.84 | 115.10 | 3,802,425 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.62 | 113.49 | 115.26 | 3,424,786 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.15 | 114.59 | 110.06 | 114.41 | 6,348,054 | +1.60(+1.42%) |
Mar 02, 2018 | 111.80 | 113.39 | 110.01 | 112.81 | 7,885,726 | +0.08(+0.07%) |