Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 145.20 | 150.18 | 144.62 | 146.25 | 3,431,857 | +9.72(+7.12%) |
May 30, 2018 | 136.35 | 137.85 | 135.05 | 136.53 | 1,645,873 | +0.91(+0.67%) |
May 29, 2018 | 135.38 | 136.40 | 134.59 | 135.62 | 1,196,842 | -0.45(-0.33%) |
May 25, 2018 | 136.07 | 136.07 | 136.07 | 0 | +0.06(+0.04%) | |
May 24, 2018 | 136.18 | 137.13 | 134.84 | 136.01 | 791,208 | -0.22(-0.16%) |
May 23, 2018 | 135.51 | 137.84 | 135.08 | 136.23 | 845,696 | -0.15(-0.11%) |
May 22, 2018 | 138.14 | 138.98 | 135.60 | 136.38 | 923,285 | -0.57(-0.42%) |
May 21, 2018 | 139.60 | 140.12 | 136.63 | 136.95 | 1,062,546 | -1.65(-1.19%) |
May 18, 2018 | 139.79 | 139.99 | 137.28 | 138.60 | 1,479,939 | -1.74(-1.24%) |
May 17, 2018 | 139.86 | 141.65 | 138.90 | 140.34 | 834,903 | -0.15(-0.11%) |
May 16, 2018 | 140.65 | 142.22 | 139.21 | 140.49 | 787,220 | +0.65(+0.46%) |
May 15, 2018 | 138.85 | 140.69 | 138.01 | 139.84 | 842,314 | -0.15(-0.11%) |
May 14, 2018 | 138.89 | 141.50 | 138.37 | 139.99 | 1,106,621 | +1.63(+1.18%) |
May 11, 2018 | 138.54 | 139.51 | 137.73 | 138.36 | 782,929 | -0.34(-0.25%) |
May 10, 2018 | 139.39 | 139.39 | 137.22 | 138.70 | 640,746 | -0.71(-0.51%) |
May 09, 2018 | 138.50 | 139.65 | 137.16 | 139.41 | 420,943 | +1.64(+1.19%) |
May 08, 2018 | 135.62 | 138.85 | 135.03 | 137.77 | 657,236 | +2.16(+1.59%) |
May 07, 2018 | 138.94 | 138.94 | 134.13 | 135.61 | 724,928 | -3.04(-2.19%) |
May 04, 2018 | 136.70 | 139.65 | 135.19 | 138.65 | 653,847 | +1.17(+0.85%) |
May 03, 2018 | 135.90 | 138.38 | 134.80 | 137.48 | 478,724 | +1.43(+1.05%) |
May 02, 2018 | 135.05 | 137.01 | 133.60 | 136.05 | 483,569 | +0.68(+0.50%) |
May 01, 2018 | 135.10 | 135.96 | 133.60 | 135.37 | 492,442 | -0.48(-0.35%) |
Apr 30, 2018 | 137.80 | 139.00 | 135.66 | 135.85 | 543,559 | -1.41(-1.03%) |
Apr 27, 2018 | 135.73 | 137.59 | 135.68 | 137.26 | 575,002 | +1.51(+1.11%) |
Apr 26, 2018 | 134.23 | 136.50 | 132.98 | 135.75 | 439,924 | +2.15(+1.61%) |
Apr 25, 2018 | 132.59 | 135.34 | 132.59 | 133.60 | 603,413 | +0.14(+0.10%) |
Apr 24, 2018 | 134.14 | 135.57 | 132.35 | 133.46 | 1,007,573 | -0.22(-0.16%) |
Apr 23, 2018 | 133.83 | 135.81 | 133.22 | 133.68 | 646,111 | +0.42(+0.32%) |
Apr 20, 2018 | 136.32 | 136.46 | 132.39 | 133.26 | 1,007,260 | -3.00(-2.20%) |
Apr 19, 2018 | 137.09 | 137.44 | 135.12 | 136.26 | 637,145 | -0.75(-0.55%) |
Apr 18, 2018 | 139.41 | 140.34 | 136.74 | 137.01 | 992,496 | -2.35(-1.69%) |
Apr 17, 2018 | 139.34 | 140.15 | 138.23 | 139.36 | 1,263,704 | +1.36(+0.99%) |
Apr 16, 2018 | 136.82 | 138.83 | 135.78 | 138.00 | 814,510 | +2.00(+1.47%) |
Apr 13, 2018 | 138.07 | 138.07 | 134.70 | 136.00 | 517,269 | -1.76(-1.28%) |
Apr 12, 2018 | 136.83 | 138.37 | 135.87 | 137.76 | 792,776 | +1.61(+1.18%) |
Apr 11, 2018 | 136.16 | 137.96 | 135.66 | 136.15 | 764,631 | -1.01(-0.74%) |
Apr 10, 2018 | 137.91 | 138.07 | 136.59 | 137.16 | 738,043 | +0.69(+0.51%) |
Apr 09, 2018 | 137.92 | 138.26 | 135.74 | 136.47 | 627,837 | -0.47(-0.34%) |
Apr 06, 2018 | 135.88 | 138.10 | 134.77 | 136.94 | 816,675 | -0.19(-0.14%) |
Apr 05, 2018 | 137.45 | 138.45 | 136.07 | 137.13 | 1,128,966 | +0.13(+0.09%) |
Apr 04, 2018 | 133.80 | 137.24 | 133.26 | 137.00 | 828,645 | +2.12(+1.57%) |
Apr 03, 2018 | 134.42 | 136.10 | 133.50 | 134.88 | 786,736 | +1.62(+1.22%) |
Apr 02, 2018 | 133.18 | 134.90 | 131.67 | 133.26 | 1,287,566 | +0.11(+0.08%) |
Mar 29, 2018 | 133.15 | 133.15 | 133.15 | 0 | +2.66(+2.04%) | |
Mar 28, 2018 | 130.25 | 133.16 | 129.38 | 130.49 | 676,325 | +0.48(+0.37%) |
Mar 27, 2018 | 132.17 | 132.41 | 129.44 | 130.01 | 613,053 | -2.16(-1.63%) |
Mar 26, 2018 | 130.40 | 132.46 | 129.31 | 132.17 | 724,348 | +4.26(+3.33%) |
Mar 23, 2018 | 129.64 | 131.53 | 127.51 | 127.91 | 776,693 | -1.94(-1.49%) |
Mar 22, 2018 | 129.78 | 131.51 | 129.56 | 129.85 | 820,961 | -0.57(-0.44%) |
Mar 21, 2018 | 128.39 | 132.90 | 127.77 | 130.42 | 1,193,112 | +2.16(+1.68%) |
Mar 20, 2018 | 125.44 | 128.71 | 125.36 | 128.26 | 754,560 | +2.40(+1.91%) |
Mar 19, 2018 | 126.04 | 127.11 | 124.38 | 125.86 | 1,150,113 | -1.13(-0.89%) |
Mar 16, 2018 | 128.20 | 128.69 | 126.90 | 126.99 | 1,074,204 | -1.06(-0.83%) |
Mar 15, 2018 | 128.09 | 130.00 | 127.06 | 128.05 | 1,087,446 | +0.89(+0.70%) |
Mar 14, 2018 | 127.05 | 128.11 | 124.89 | 127.16 | 1,024,744 | +0.07(+0.06%) |
Mar 13, 2018 | 126.10 | 128.93 | 125.05 | 127.09 | 1,328,660 | +1.55(+1.23%) |
Mar 12, 2018 | 128.77 | 128.91 | 124.39 | 125.54 | 1,732,342 | -2.53(-1.98%) |
Mar 09, 2018 | 124.91 | 128.46 | 123.24 | 128.07 | 2,075,236 | +5.21(+4.24%) |
Mar 08, 2018 | 126.78 | 127.75 | 122.48 | 122.86 | 3,166,445 | +6.78(+5.84%) |
Mar 07, 2018 | 114.04 | 116.08 | 2,449,199 | -6.66(-5.43%) | ||
Mar 06, 2018 | 119.85 | 122.83 | 119.01 | 122.74 | 978,036 | +3.07(+2.57%) |
Mar 05, 2018 | 122.03 | 123.08 | 118.91 | 119.67 | 907,968 | -3.27(-2.66%) |
Mar 02, 2018 | 120.20 | 123.19 | 118.49 | 122.94 | 582,194 | +1.18(+0.97%) |