Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.95 | 129.51 | 125.68 | 125.94 | 4,997,219 | -2.98(-2.31%) |
May 30, 2018 | 127.39 | 129.74 | 127.27 | 128.92 | 4,449,825 | +2.49(+1.97%) |
May 29, 2018 | 126.11 | 126.88 | 125.02 | 126.44 | 4,661,522 | -0.89(-0.70%) |
May 25, 2018 | 127.32 | 127.32 | 127.32 | 0 | -0.53(-0.41%) | |
May 24, 2018 | 126.61 | 128.41 | 126.00 | 127.85 | 4,059,247 | +1.22(+0.96%) |
May 23, 2018 | 124.51 | 126.93 | 123.93 | 126.63 | 3,936,562 | +1.19(+0.94%) |
May 22, 2018 | 127.34 | 128.49 | 125.34 | 125.44 | 2,801,604 | -1.90(-1.49%) |
May 21, 2018 | 126.75 | 128.79 | 126.67 | 127.34 | 3,046,275 | +1.12(+0.89%) |
May 18, 2018 | 124.91 | 126.79 | 124.64 | 126.22 | 3,149,060 | +1.15(+0.92%) |
May 17, 2018 | 124.07 | 125.82 | 123.81 | 125.07 | 3,124,609 | +0.99(+0.80%) |
May 16, 2018 | 123.33 | 124.85 | 123.33 | 124.07 | 2,564,593 | +0.94(+0.76%) |
May 15, 2018 | 123.09 | 124.07 | 122.33 | 123.14 | 3,316,917 | -0.37(-0.30%) |
May 14, 2018 | 125.35 | 125.74 | 123.32 | 123.50 | 3,326,206 | -1.45(-1.16%) |
May 11, 2018 | 124.11 | 125.28 | 123.72 | 124.95 | 3,515,094 | +0.97(+0.78%) |
May 10, 2018 | 123.16 | 124.64 | 122.48 | 123.99 | 3,501,070 | +1.19(+0.97%) |
May 09, 2018 | 120.32 | 123.07 | 120.22 | 122.79 | 3,523,033 | +2.47(+2.05%) |
May 08, 2018 | 118.02 | 120.91 | 117.80 | 120.33 | 3,899,454 | +1.92(+1.62%) |
May 07, 2018 | 118.00 | 119.07 | 117.82 | 118.40 | 3,483,636 | +0.68(+0.57%) |
May 04, 2018 | 115.28 | 118.51 | 114.78 | 117.73 | 3,119,180 | +2.11(+1.82%) |
May 03, 2018 | 115.53 | 116.25 | 113.62 | 115.62 | 6,025,573 | +0.40(+0.35%) |
May 02, 2018 | 116.46 | 117.29 | 115.09 | 115.22 | 3,976,677 | -1.28(-1.10%) |
May 01, 2018 | 117.75 | 117.75 | 115.43 | 116.50 | 3,661,876 | -0.79(-0.67%) |
Apr 30, 2018 | 118.96 | 119.83 | 117.26 | 117.29 | 4,369,945 | -1.38(-1.16%) |
Apr 27, 2018 | 115.57 | 118.70 | 114.72 | 118.67 | 4,137,414 | +2.65(+2.28%) |
Apr 26, 2018 | 113.64 | 117.23 | 110.92 | 116.02 | 9,465,857 | -3.41(-2.85%) |
Apr 25, 2018 | 116.57 | 119.72 | 116.05 | 119.42 | 5,381,890 | +2.83(+2.43%) |
Apr 24, 2018 | 120.31 | 120.51 | 115.39 | 116.59 | 5,047,598 | -2.81(-2.35%) |
Apr 23, 2018 | 118.85 | 119.73 | 118.75 | 119.40 | 4,041,025 | +0.33(+0.27%) |
Apr 20, 2018 | 120.47 | 121.07 | 118.75 | 119.07 | 4,838,498 | -2.05(-1.69%) |
Apr 19, 2018 | 121.59 | 121.77 | 120.40 | 121.12 | 3,617,080 | -0.85(-0.70%) |
Apr 18, 2018 | 122.07 | 123.84 | 121.68 | 121.97 | 6,197,643 | +1.12(+0.92%) |
Apr 17, 2018 | 120.97 | 121.54 | 119.91 | 120.85 | 3,720,749 | +0.54(+0.45%) |
Apr 16, 2018 | 119.08 | 120.97 | 118.52 | 120.32 | 3,747,730 | +2.42(+2.05%) |
Apr 13, 2018 | 118.31 | 118.75 | 117.25 | 117.89 | 3,449,104 | -0.09(-0.07%) |
Apr 12, 2018 | 115.90 | 118.60 | 115.48 | 117.98 | 4,105,291 | +2.83(+2.45%) |
Apr 11, 2018 | 113.27 | 115.71 | 112.73 | 115.16 | 3,867,172 | +0.95(+0.83%) |
Apr 10, 2018 | 115.39 | 115.93 | 113.50 | 114.21 | 6,596,261 | +0.09(+0.08%) |
Apr 09, 2018 | 114.99 | 115.91 | 113.89 | 114.12 | 3,426,118 | -0.23(-0.20%) |
Apr 06, 2018 | 115.86 | 117.04 | 112.93 | 114.35 | 3,554,703 | -2.47(-2.12%) |
Apr 05, 2018 | 117.38 | 117.51 | 115.76 | 116.82 | 5,486,655 | +0.17(+0.15%) |
Apr 04, 2018 | 116.32 | 116.93 | 114.51 | 116.65 | 6,537,374 | -1.30(-1.10%) |
Apr 03, 2018 | 117.73 | 118.75 | 116.67 | 117.95 | 5,121,370 | +1.12(+0.96%) |
Apr 02, 2018 | 118.74 | 119.71 | 115.46 | 116.82 | 5,958,165 | -1.17(-0.99%) |
Mar 29, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.27 | 116.81 | 113.93 | 114.77 | 4,301,338 | -0.47(-0.41%) |
Mar 27, 2018 | 117.53 | 118.19 | 114.66 | 115.24 | 4,645,626 | -1.49(-1.28%) |
Mar 26, 2018 | 117.27 | 117.46 | 114.92 | 116.74 | 5,552,999 | +0.93(+0.80%) |
Mar 23, 2018 | 118.90 | 119.63 | 115.52 | 115.81 | 4,506,381 | -2.57(-2.17%) |
Mar 22, 2018 | 120.45 | 121.01 | 117.97 | 118.38 | 4,231,272 | -3.24(-2.66%) |
Mar 21, 2018 | 121.22 | 123.10 | 120.64 | 121.62 | 3,948,337 | +0.69(+0.57%) |
Mar 20, 2018 | 120.60 | 121.30 | 119.72 | 120.92 | 5,286,845 | +0.69(+0.58%) |
Mar 19, 2018 | 120.07 | 120.51 | 119.11 | 120.23 | 4,732,857 | -0.16(-0.13%) |
Mar 16, 2018 | 120.00 | 122.45 | 119.71 | 120.39 | 9,479,771 | +0.79(+0.66%) |
Mar 15, 2018 | 118.58 | 120.25 | 118.03 | 119.60 | 3,851,951 | +1.25(+1.06%) |
Mar 14, 2018 | 120.45 | 121.08 | 117.87 | 118.34 | 4,512,219 | -1.75(-1.46%) |
Mar 13, 2018 | 119.30 | 122.48 | 119.30 | 120.10 | 4,751,311 | +0.15(+0.12%) |
Mar 12, 2018 | 120.27 | 120.97 | 119.83 | 119.95 | 3,735,898 | -0.54(-0.45%) |
Mar 09, 2018 | 117.45 | 120.58 | 117.17 | 120.49 | 7,487,718 | +4.39(+3.78%) |
Mar 08, 2018 | 115.68 | 117.01 | 114.42 | 116.10 | 3,907,006 | +1.03(+0.89%) |
Mar 07, 2018 | 115.81 | 115.08 | 3,803,306 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.59 | 113.46 | 115.24 | 3,425,580 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.13 | 114.57 | 110.03 | 114.38 | 6,349,526 | +1.60(+1.42%) |
Mar 02, 2018 | 111.78 | 113.37 | 109.99 | 112.79 | 7,887,554 | +0.08(+0.07%) |