Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.48 | 131.23 | 129.62 | 129.64 | 659,028 | -1.78(-1.36%) |
May 30, 2018 | 129.85 | 132.51 | 129.85 | 131.43 | 352,102 | +2.51(+1.95%) |
May 29, 2018 | 129.23 | 130.62 | 127.90 | 128.91 | 261,123 | -1.28(-0.98%) |
May 25, 2018 | 130.19 | 130.19 | 130.19 | 0 | -1.55(-1.18%) | |
May 24, 2018 | 130.60 | 131.85 | 130.34 | 131.75 | 297,108 | +1.10(+0.84%) |
May 23, 2018 | 130.70 | 131.38 | 130.10 | 130.64 | 204,960 | -0.54(-0.41%) |
May 22, 2018 | 132.75 | 133.33 | 131.11 | 131.19 | 205,000 | -1.58(-1.19%) |
May 21, 2018 | 131.39 | 132.89 | 131.09 | 132.76 | 208,379 | +2.32(+1.78%) |
May 18, 2018 | 128.64 | 130.69 | 128.64 | 130.45 | 319,750 | +1.42(+1.10%) |
May 17, 2018 | 128.40 | 129.47 | 128.32 | 129.03 | 205,813 | +0.57(+0.44%) |
May 16, 2018 | 128.31 | 129.21 | 128.08 | 128.46 | 207,789 | +0.27(+0.21%) |
May 15, 2018 | 128.10 | 128.37 | 127.59 | 128.18 | 159,909 | -0.56(-0.44%) |
May 14, 2018 | 129.76 | 130.32 | 128.50 | 128.75 | 195,961 | -0.60(-0.46%) |
May 11, 2018 | 128.92 | 129.54 | 128.29 | 129.34 | 250,307 | +0.88(+0.68%) |
May 10, 2018 | 127.97 | 129.06 | 127.67 | 128.47 | 247,360 | +1.16(+0.91%) |
May 09, 2018 | 127.69 | 127.87 | 126.68 | 127.30 | 347,798 | +0.22(+0.17%) |
May 08, 2018 | 125.96 | 127.79 | 125.96 | 127.09 | 342,072 | +0.09(+0.07%) |
May 07, 2018 | 127.42 | 127.60 | 126.67 | 127.00 | 489,848 | -0.21(-0.17%) |
May 04, 2018 | 122.91 | 128.16 | 122.53 | 127.21 | 525,649 | +3.65(+2.96%) |
May 03, 2018 | 123.77 | 124.41 | 121.50 | 123.56 | 403,905 | -0.27(-0.22%) |
May 02, 2018 | 124.46 | 124.98 | 123.61 | 123.83 | 488,434 | -0.44(-0.35%) |
May 01, 2018 | 124.56 | 124.81 | 123.23 | 124.26 | 548,162 | -0.30(-0.24%) |
Apr 30, 2018 | 126.51 | 128.60 | 124.43 | 124.56 | 491,975 | -2.64(-2.07%) |
Apr 27, 2018 | 127.91 | 129.32 | 125.88 | 127.20 | 356,170 | -0.62(-0.49%) |
Apr 26, 2018 | 128.73 | 128.73 | 125.68 | 127.82 | 471,203 | -0.63(-0.49%) |
Apr 25, 2018 | 128.49 | 129.44 | 127.53 | 128.46 | 359,961 | -0.49(-0.38%) |
Apr 24, 2018 | 134.16 | 134.59 | 127.16 | 128.95 | 395,081 | -4.03(-3.03%) |
Apr 23, 2018 | 135.31 | 136.24 | 132.92 | 132.99 | 211,439 | -1.81(-1.34%) |
Apr 20, 2018 | 135.78 | 136.76 | 133.67 | 134.79 | 337,100 | -0.50(-0.37%) |
Apr 19, 2018 | 135.51 | 136.69 | 134.51 | 135.30 | 307,829 | -0.42(-0.31%) |
Apr 18, 2018 | 135.51 | 135.86 | 134.46 | 135.72 | 260,108 | +1.03(+0.77%) |
Apr 17, 2018 | 134.09 | 135.34 | 133.11 | 134.68 | 246,902 | +1.89(+1.42%) |
Apr 16, 2018 | 132.82 | 133.05 | 131.92 | 132.79 | 356,770 | +0.51(+0.39%) |
Apr 13, 2018 | 133.54 | 134.28 | 131.57 | 132.28 | 186,823 | -0.24(-0.18%) |
Apr 12, 2018 | 131.88 | 133.13 | 131.13 | 132.52 | 239,597 | +1.06(+0.81%) |
Apr 11, 2018 | 130.99 | 132.19 | 130.26 | 131.46 | 297,475 | -0.31(-0.23%) |
Apr 10, 2018 | 131.61 | 132.91 | 131.14 | 131.77 | 460,204 | +2.00(+1.54%) |
Apr 09, 2018 | 130.07 | 131.87 | 129.05 | 129.76 | 251,801 | +0.44(+0.34%) |
Apr 06, 2018 | 132.17 | 132.75 | 127.96 | 129.32 | 314,701 | -3.60(-2.71%) |
Apr 05, 2018 | 133.32 | 134.40 | 132.46 | 132.92 | 267,400 | -0.03(-0.02%) |
Apr 04, 2018 | 129.81 | 133.08 | 128.97 | 132.95 | 320,309 | +1.36(+1.03%) |
Apr 03, 2018 | 130.82 | 132.35 | 130.14 | 131.59 | 398,698 | +1.68(+1.29%) |
Apr 02, 2018 | 132.81 | 133.52 | 128.85 | 129.91 | 344,956 | -2.90(-2.18%) |
Mar 29, 2018 | 132.81 | 132.81 | 132.81 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.83 | 132.59 | 129.91 | 130.96 | 379,949 | -0.92(-0.70%) |
Mar 27, 2018 | 136.24 | 136.32 | 131.11 | 131.88 | 327,846 | -3.53(-2.61%) |
Mar 26, 2018 | 134.66 | 135.68 | 133.36 | 135.41 | 422,694 | +2.35(+1.76%) |
Mar 23, 2018 | 135.86 | 138.73 | 132.82 | 133.06 | 333,196 | -1.80(-1.33%) |
Mar 22, 2018 | 138.44 | 138.68 | 134.81 | 134.86 | 213,159 | -4.60(-3.30%) |
Mar 21, 2018 | 139.85 | 140.46 | 139.06 | 139.46 | 325,448 | -0.67(-0.48%) |
Mar 20, 2018 | 137.49 | 140.41 | 137.49 | 140.13 | 445,998 | +2.90(+2.11%) |
Mar 19, 2018 | 137.07 | 137.56 | 135.08 | 137.24 | 147,382 | -0.43(-0.31%) |
Mar 16, 2018 | 137.35 | 138.17 | 136.62 | 137.67 | 494,742 | +0.76(+0.56%) |
Mar 15, 2018 | 136.89 | 137.74 | 135.85 | 136.90 | 211,359 | +0.01(+0.01%) |
Mar 14, 2018 | 136.79 | 137.80 | 135.14 | 136.89 | 269,015 | +0.55(+0.40%) |
Mar 13, 2018 | 137.26 | 137.87 | 135.90 | 136.34 | 184,953 | -0.37(-0.27%) |
Mar 12, 2018 | 137.85 | 137.85 | 135.65 | 136.72 | 204,027 | -0.70(-0.51%) |
Mar 09, 2018 | 133.97 | 137.85 | 133.71 | 137.41 | 461,068 | +4.30(+3.23%) |
Mar 08, 2018 | 132.76 | 133.53 | 131.51 | 133.11 | 282,880 | +0.73(+0.55%) |
Mar 07, 2018 | 133.01 | 132.38 | 470,814 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.87 | 131.77 | 129.18 | 131.43 | 352,033 | +1.99(+1.53%) |
Mar 05, 2018 | 127.45 | 130.02 | 127.20 | 129.45 | 386,935 | +1.35(+1.05%) |
Mar 02, 2018 | 125.62 | 128.22 | 125.06 | 128.09 | 405,173 | +1.41(+1.11%) |