Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 130.50 | 130.91 | 128.91 | 129.58 | 2,419,598 | -0.87(-0.67%) |
May 30, 2018 | 129.25 | 131.09 | 128.85 | 130.45 | 1,328,431 | +1.65(+1.28%) |
May 29, 2018 | 130.50 | 131.02 | 128.34 | 128.81 | 2,101,401 | -3.27(-2.48%) |
May 25, 2018 | 132.08 | 132.08 | 132.08 | 0 | +0.10(+0.07%) | |
May 24, 2018 | 131.56 | 132.46 | 131.39 | 131.98 | 1,571,085 | +0.27(+0.20%) |
May 23, 2018 | 130.92 | 131.96 | 130.92 | 131.72 | 1,108,657 | -0.18(-0.14%) |
May 22, 2018 | 133.44 | 133.44 | 131.63 | 131.90 | 1,148,445 | -0.98(-0.74%) |
May 21, 2018 | 132.95 | 133.87 | 132.09 | 132.87 | 1,174,449 | +0.27(+0.20%) |
May 18, 2018 | 133.51 | 133.51 | 131.86 | 132.60 | 1,508,992 | +0.22(+0.17%) |
May 17, 2018 | 133.92 | 134.03 | 132.16 | 132.38 | 1,979,061 | -1.67(-1.24%) |
May 16, 2018 | 132.88 | 135.17 | 132.30 | 134.05 | 1,697,443 | +1.51(+1.14%) |
May 15, 2018 | 132.68 | 132.81 | 131.57 | 132.54 | 1,563,814 | -0.47(-0.35%) |
May 14, 2018 | 133.54 | 133.90 | 132.64 | 133.01 | 1,933,370 | -0.45(-0.34%) |
May 11, 2018 | 132.56 | 133.74 | 131.89 | 133.46 | 1,581,027 | +1.19(+0.90%) |
May 10, 2018 | 131.84 | 132.67 | 131.15 | 132.27 | 2,215,562 | +0.64(+0.49%) |
May 09, 2018 | 132.13 | 132.83 | 128.14 | 131.63 | 4,190,378 | -1.34(-1.01%) |
May 08, 2018 | 130.32 | 133.11 | 129.81 | 132.97 | 3,949,424 | +2.55(+1.95%) |
May 07, 2018 | 130.37 | 131.01 | 129.67 | 130.42 | 2,442,186 | +0.75(+0.58%) |
May 04, 2018 | 127.83 | 130.82 | 127.12 | 129.67 | 2,967,784 | +1.16(+0.90%) |
May 03, 2018 | 127.33 | 129.04 | 124.77 | 128.51 | 2,592,454 | +0.46(+0.36%) |
May 02, 2018 | 130.88 | 131.46 | 127.91 | 128.06 | 2,435,047 | -3.28(-2.50%) |
May 01, 2018 | 129.99 | 131.49 | 129.33 | 131.34 | 1,096,499 | +0.88(+0.67%) |
Apr 30, 2018 | 131.84 | 133.13 | 130.26 | 130.46 | 1,168,245 | -0.71(-0.54%) |
Apr 27, 2018 | 131.03 | 132.68 | 130.35 | 131.17 | 1,165,785 | -0.32(-0.25%) |
Apr 26, 2018 | 131.88 | 132.49 | 130.02 | 131.49 | 1,300,002 | +0.50(+0.38%) |
Apr 25, 2018 | 130.19 | 131.52 | 129.13 | 131.00 | 1,176,741 | +0.33(+0.25%) |
Apr 24, 2018 | 132.52 | 133.15 | 129.20 | 130.67 | 1,636,551 | -0.70(-0.53%) |
Apr 23, 2018 | 131.63 | 132.48 | 130.60 | 131.37 | 883,808 | +0.14(+0.11%) |
Apr 20, 2018 | 130.91 | 131.96 | 130.51 | 131.23 | 1,446,296 | -0.13(-0.10%) |
Apr 19, 2018 | 131.66 | 132.34 | 130.76 | 131.36 | 1,211,352 | -0.66(-0.50%) |
Apr 18, 2018 | 130.65 | 132.86 | 130.47 | 132.02 | 1,689,034 | +1.43(+1.10%) |
Apr 17, 2018 | 128.54 | 131.29 | 128.34 | 130.59 | 3,067,795 | +3.19(+2.50%) |
Apr 16, 2018 | 126.04 | 128.17 | 125.92 | 127.40 | 1,573,024 | +2.30(+1.84%) |
Apr 13, 2018 | 127.47 | 127.84 | 124.57 | 125.10 | 1,417,135 | -1.86(-1.47%) |
Apr 12, 2018 | 126.48 | 127.62 | 125.86 | 126.96 | 3,039,765 | +0.94(+0.74%) |
Apr 11, 2018 | 124.80 | 127.56 | 124.80 | 126.02 | 4,078,618 | +2.09(+1.69%) |
Apr 10, 2018 | 126.43 | 126.79 | 123.10 | 123.93 | 3,844,633 | -0.84(-0.67%) |
Apr 09, 2018 | 125.90 | 127.21 | 124.63 | 124.77 | 2,566,404 | -0.20(-0.16%) |
Apr 06, 2018 | 127.09 | 128.12 | 123.64 | 124.97 | 2,750,628 | -3.35(-2.61%) |
Apr 05, 2018 | 130.68 | 132.11 | 127.17 | 128.32 | 3,056,243 | -1.31(-1.01%) |
Apr 04, 2018 | 124.92 | 129.96 | 124.49 | 129.63 | 3,346,879 | +3.16(+2.50%) |
Apr 03, 2018 | 127.13 | 128.07 | 125.39 | 126.47 | 3,817,179 | +0.41(+0.33%) |
Apr 02, 2018 | 128.82 | 130.20 | 124.46 | 126.06 | 3,304,362 | -3.73(-2.88%) |
Mar 29, 2018 | 129.79 | 129.79 | 129.79 | 0 | +1.99(+1.55%) | |
Mar 28, 2018 | 129.43 | 130.29 | 126.53 | 127.81 | 2,317,433 | -1.61(-1.25%) |
Mar 27, 2018 | 133.07 | 133.32 | 128.83 | 129.42 | 1,883,888 | -3.18(-2.40%) |
Mar 26, 2018 | 129.33 | 132.79 | 128.85 | 132.60 | 2,081,866 | +4.92(+3.86%) |
Mar 23, 2018 | 130.82 | 131.66 | 127.67 | 127.67 | 2,136,503 | -3.33(-2.54%) |
Mar 22, 2018 | 132.76 | 134.55 | 130.91 | 131.01 | 1,704,154 | -3.03(-2.26%) |
Mar 21, 2018 | 133.89 | 134.89 | 133.19 | 134.03 | 1,291,028 | -0.12(-0.09%) |
Mar 20, 2018 | 134.13 | 134.87 | 133.77 | 134.16 | 1,404,728 | +0.70(+0.52%) |
Mar 19, 2018 | 133.56 | 134.10 | 132.20 | 133.46 | 1,741,161 | -1.18(-0.88%) |
Mar 16, 2018 | 135.55 | 135.97 | 134.63 | 134.64 | 2,720,056 | -0.64(-0.47%) |
Mar 15, 2018 | 135.14 | 136.53 | 134.53 | 135.28 | 1,372,661 | +0.29(+0.21%) |
Mar 14, 2018 | 135.94 | 136.49 | 134.32 | 135.00 | 1,372,531 | -0.30(-0.23%) |
Mar 13, 2018 | 136.00 | 136.84 | 135.13 | 135.30 | 2,108,985 | -0.06(-0.04%) |
Mar 12, 2018 | 136.71 | 137.13 | 134.88 | 135.36 | 2,294,843 | -1.41(-1.03%) |
Mar 09, 2018 | 135.41 | 138.03 | 133.81 | 136.77 | 2,615,134 | +3.76(+2.83%) |
Mar 08, 2018 | 132.86 | 133.83 | 132.53 | 133.01 | 1,640,354 | +0.35(+0.27%) |
Mar 07, 2018 | 133.10 | 132.66 | 1,707,206 | +1.31(+1.00%) | ||
Mar 06, 2018 | 130.37 | 132.17 | 129.81 | 131.35 | 2,488,720 | +1.79(+1.39%) |
Mar 05, 2018 | 132.15 | 132.64 | 128.18 | 129.56 | 3,808,846 | -3.67(-2.76%) |
Mar 02, 2018 | 130.31 | 133.58 | 128.98 | 133.23 | 2,499,793 | +1.95(+1.48%) |