Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 122.70 | 123.06 | 120.84 | 120.93 | 648,342 | -1.95(-1.59%) |
May 30, 2018 | 123.10 | 123.81 | 122.19 | 122.88 | 396,489 | +0.51(+0.42%) |
May 29, 2018 | 125.21 | 125.30 | 122.12 | 122.37 | 496,774 | -3.55(-2.82%) |
May 25, 2018 | 125.92 | 125.92 | 125.92 | 0 | -0.99(-0.78%) | |
May 24, 2018 | 127.33 | 127.93 | 126.58 | 126.91 | 302,622 | -0.86(-0.67%) |
May 23, 2018 | 128.72 | 128.87 | 127.11 | 127.77 | 258,997 | -1.70(-1.31%) |
May 22, 2018 | 131.65 | 132.05 | 129.44 | 129.47 | 239,847 | -2.07(-1.57%) |
May 21, 2018 | 131.31 | 132.42 | 131.15 | 131.54 | 211,365 | +1.11(+0.85%) |
May 18, 2018 | 129.43 | 131.00 | 129.43 | 130.43 | 267,767 | +1.03(+0.80%) |
May 17, 2018 | 128.62 | 130.69 | 128.62 | 129.40 | 212,404 | +0.84(+0.65%) |
May 16, 2018 | 128.85 | 129.94 | 128.43 | 128.56 | 486,438 | +0.00(+0.00%) |
May 15, 2018 | 128.64 | 129.63 | 128.25 | 128.56 | 466,091 | -0.77(-0.60%) |
May 14, 2018 | 130.65 | 131.85 | 129.14 | 129.33 | 207,299 | -1.11(-0.85%) |
May 11, 2018 | 129.87 | 131.58 | 129.72 | 130.44 | 219,436 | +0.71(+0.55%) |
May 10, 2018 | 130.79 | 131.35 | 129.46 | 129.73 | 410,695 | -0.77(-0.59%) |
May 09, 2018 | 131.12 | 131.35 | 129.80 | 130.50 | 249,497 | -0.03(-0.02%) |
May 08, 2018 | 129.16 | 131.63 | 128.80 | 130.53 | 335,398 | +1.47(+1.14%) |
May 07, 2018 | 130.24 | 131.02 | 129.01 | 129.06 | 326,461 | -0.58(-0.45%) |
May 04, 2018 | 126.98 | 130.39 | 126.98 | 129.64 | 225,385 | +2.12(+1.66%) |
May 03, 2018 | 128.79 | 129.83 | 125.31 | 127.52 | 455,141 | -1.76(-1.36%) |
May 02, 2018 | 129.69 | 131.22 | 128.71 | 129.28 | 220,295 | -0.73(-0.56%) |
May 01, 2018 | 128.93 | 130.44 | 127.58 | 130.01 | 425,168 | +1.02(+0.79%) |
Apr 30, 2018 | 130.24 | 131.12 | 128.99 | 128.99 | 348,092 | -0.82(-0.63%) |
Apr 27, 2018 | 130.03 | 130.74 | 129.04 | 129.81 | 272,216 | -0.50(-0.38%) |
Apr 26, 2018 | 130.78 | 131.92 | 130.14 | 130.31 | 404,548 | -0.02(-0.02%) |
Apr 25, 2018 | 129.80 | 131.16 | 128.33 | 130.33 | 519,426 | +0.16(+0.12%) |
Apr 24, 2018 | 135.12 | 135.20 | 126.26 | 130.17 | 1,143,786 | -3.88(-2.89%) |
Apr 23, 2018 | 134.34 | 134.95 | 133.11 | 134.05 | 355,304 | +0.13(+0.10%) |
Apr 20, 2018 | 136.18 | 137.29 | 133.36 | 133.92 | 420,339 | -1.05(-0.78%) |
Apr 19, 2018 | 136.75 | 136.75 | 131.50 | 134.97 | 778,468 | -3.48(-2.51%) |
Apr 18, 2018 | 137.47 | 139.86 | 137.40 | 138.45 | 575,868 | +1.70(+1.24%) |
Apr 17, 2018 | 135.20 | 137.47 | 135.20 | 136.75 | 444,789 | +2.89(+2.16%) |
Apr 16, 2018 | 133.29 | 135.11 | 132.73 | 133.86 | 278,997 | +1.77(+1.34%) |
Apr 13, 2018 | 134.29 | 134.66 | 131.44 | 132.09 | 233,073 | -1.36(-1.02%) |
Apr 12, 2018 | 131.31 | 133.77 | 131.31 | 133.45 | 381,185 | +2.86(+2.19%) |
Apr 11, 2018 | 130.67 | 132.09 | 130.10 | 130.59 | 275,740 | -0.63(-0.48%) |
Apr 10, 2018 | 130.95 | 132.52 | 130.31 | 131.22 | 419,304 | +2.25(+1.74%) |
Apr 09, 2018 | 129.86 | 130.56 | 128.97 | 128.97 | 201,502 | -0.15(-0.12%) |
Apr 06, 2018 | 131.91 | 132.67 | 127.23 | 129.12 | 260,453 | -3.84(-2.89%) |
Apr 05, 2018 | 132.14 | 134.09 | 129.80 | 132.96 | 263,949 | +1.45(+1.10%) |
Apr 04, 2018 | 128.50 | 131.80 | 127.08 | 131.51 | 321,055 | +0.73(+0.56%) |
Apr 03, 2018 | 131.35 | 131.65 | 129.41 | 130.78 | 284,330 | +0.30(+0.23%) |
Apr 02, 2018 | 133.60 | 134.02 | 128.69 | 130.48 | 285,184 | -3.39(-2.53%) |
Mar 29, 2018 | 133.87 | 133.87 | 133.87 | 0 | +1.26(+0.95%) | |
Mar 28, 2018 | 132.46 | 133.97 | 131.49 | 132.61 | 281,837 | +0.58(+0.44%) |
Mar 27, 2018 | 135.70 | 135.70 | 131.64 | 132.03 | 300,833 | -3.19(-2.36%) |
Mar 26, 2018 | 132.68 | 135.40 | 131.65 | 135.22 | 376,983 | +4.57(+3.50%) |
Mar 23, 2018 | 133.71 | 134.00 | 130.44 | 130.65 | 310,072 | -2.74(-2.05%) |
Mar 22, 2018 | 137.36 | 137.95 | 133.28 | 133.39 | 354,602 | -5.14(-3.71%) |
Mar 21, 2018 | 139.20 | 139.65 | 137.96 | 138.53 | 386,383 | -0.52(-0.37%) |
Mar 20, 2018 | 139.82 | 141.15 | 138.81 | 139.05 | 228,157 | -0.37(-0.27%) |
Mar 19, 2018 | 140.77 | 141.23 | 138.59 | 139.42 | 294,221 | -1.88(-1.33%) |
Mar 16, 2018 | 138.70 | 141.71 | 138.60 | 141.30 | 276,715 | +2.53(+1.82%) |
Mar 15, 2018 | 139.31 | 139.73 | 138.37 | 138.77 | 185,635 | -0.40(-0.29%) |
Mar 14, 2018 | 141.38 | 141.38 | 138.94 | 139.17 | 229,755 | -1.26(-0.90%) |
Mar 13, 2018 | 140.74 | 142.78 | 140.16 | 140.43 | 236,017 | +0.11(+0.08%) |
Mar 12, 2018 | 142.83 | 143.11 | 140.26 | 140.32 | 276,405 | -2.70(-1.89%) |
Mar 09, 2018 | 140.05 | 143.19 | 139.30 | 143.02 | 272,670 | +4.01(+2.88%) |
Mar 08, 2018 | 141.53 | 141.53 | 138.23 | 139.01 | 340,829 | -2.02(-1.43%) |
Mar 07, 2018 | 141.56 | 141.03 | 474,481 | +1.01(+0.72%) | ||
Mar 06, 2018 | 140.13 | 140.77 | 139.22 | 140.02 | 441,128 | +1.02(+0.73%) |
Mar 05, 2018 | 135.76 | 139.30 | 134.78 | 139.00 | 461,391 | +2.98(+2.19%) |
Mar 02, 2018 | 135.79 | 136.14 | 131.49 | 136.02 | 603,436 | +0.13(+0.10%) |