Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.51 | 128.53 | 127.24 | 127.91 | 424,089 | +0.40(+0.31%) |
May 30, 2018 | 127.04 | 127.67 | 126.55 | 127.50 | 287,153 | +0.30(+0.23%) |
May 29, 2018 | 127.74 | 128.09 | 126.47 | 127.21 | 416,026 | -0.54(-0.42%) |
May 25, 2018 | 127.75 | 127.75 | 127.75 | 0 | -0.15(-0.12%) | |
May 24, 2018 | 129.33 | 129.52 | 127.72 | 127.90 | 1,050,242 | +1.28(+1.01%) |
May 23, 2018 | 126.98 | 127.06 | 126.08 | 126.61 | 549,524 | -0.94(-0.74%) |
May 22, 2018 | 127.72 | 128.09 | 127.48 | 127.56 | 325,228 | +0.35(+0.27%) |
May 21, 2018 | 127.11 | 127.44 | 127.00 | 127.21 | 311,664 | +0.23(+0.18%) |
May 18, 2018 | 127.26 | 127.34 | 126.77 | 126.98 | 281,649 | -0.72(-0.56%) |
May 17, 2018 | 127.86 | 127.96 | 127.42 | 127.70 | 454,464 | +0.43(+0.34%) |
May 16, 2018 | 127.11 | 127.75 | 126.85 | 127.27 | 589,822 | +1.21(+0.96%) |
May 15, 2018 | 125.99 | 126.30 | 125.25 | 126.06 | 276,585 | -0.07(-0.06%) |
May 14, 2018 | 126.37 | 126.52 | 125.90 | 126.13 | 226,590 | -0.17(-0.14%) |
May 11, 2018 | 126.64 | 126.75 | 126.20 | 126.31 | 266,784 | +0.52(+0.41%) |
May 10, 2018 | 126.19 | 126.25 | 125.31 | 125.79 | 418,762 | +0.03(+0.03%) |
May 09, 2018 | 125.47 | 126.19 | 125.19 | 125.76 | 430,898 | +0.14(+0.11%) |
May 08, 2018 | 125.09 | 125.67 | 124.68 | 125.62 | 449,634 | +0.25(+0.20%) |
May 07, 2018 | 125.29 | 125.44 | 124.88 | 125.37 | 372,432 | +0.05(+0.04%) |
May 04, 2018 | 125.02 | 125.71 | 124.90 | 125.31 | 749,112 | +1.78(+1.44%) |
May 03, 2018 | 123.37 | 123.78 | 122.90 | 123.53 | 482,782 | +0.90(+0.73%) |
May 02, 2018 | 124.06 | 124.11 | 122.36 | 122.63 | 540,081 | -1.16(-0.94%) |
May 01, 2018 | 123.83 | 123.86 | 123.25 | 123.80 | 501,251 | -0.13(-0.10%) |
Apr 30, 2018 | 123.68 | 124.36 | 123.67 | 123.92 | 491,722 | +0.97(+0.79%) |
Apr 27, 2018 | 122.34 | 123.23 | 122.02 | 122.96 | 414,110 | +1.48(+1.22%) |
Apr 26, 2018 | 121.63 | 121.96 | 121.06 | 121.47 | 307,577 | +1.34(+1.12%) |
Apr 25, 2018 | 119.81 | 120.33 | 119.39 | 120.13 | 280,289 | +0.32(+0.27%) |
Apr 24, 2018 | 120.81 | 120.91 | 119.41 | 119.81 | 278,522 | -0.01(-0.01%) |
Apr 23, 2018 | 119.26 | 119.91 | 119.16 | 119.81 | 322,748 | -0.47(-0.39%) |
Apr 20, 2018 | 120.60 | 120.81 | 120.07 | 120.28 | 841,157 | -1.31(-1.08%) |
Apr 19, 2018 | 122.97 | 122.97 | 121.14 | 121.59 | 569,390 | -0.43(-0.35%) |
Apr 18, 2018 | 122.21 | 122.63 | 121.85 | 122.02 | 993,414 | +0.01(+0.01%) |
Apr 17, 2018 | 122.19 | 122.61 | 121.64 | 122.01 | 1,906,559 | -1.15(-0.94%) |
Apr 16, 2018 | 122.90 | 123.40 | 122.11 | 123.17 | 1,309,916 | -0.79(-0.64%) |
Apr 13, 2018 | 124.11 | 124.35 | 123.64 | 123.96 | 424,319 | +0.48(+0.39%) |
Apr 12, 2018 | 123.85 | 123.85 | 123.21 | 123.48 | 348,874 | +0.07(+0.06%) |
Apr 11, 2018 | 124.88 | 125.01 | 123.31 | 123.41 | 441,221 | -1.36(-1.09%) |
Apr 10, 2018 | 125.09 | 125.30 | 124.36 | 124.77 | 1,050,710 | +1.75(+1.43%) |
Apr 09, 2018 | 124.14 | 124.14 | 123.01 | 123.02 | 760,090 | +1.53(+1.26%) |
Apr 06, 2018 | 122.21 | 122.94 | 121.27 | 121.49 | 518,147 | -0.45(-0.37%) |
Apr 05, 2018 | 120.70 | 122.21 | 120.56 | 121.94 | 440,041 | +1.65(+1.37%) |
Apr 04, 2018 | 117.99 | 120.36 | 117.92 | 120.29 | 764,906 | +2.77(+2.35%) |
Apr 03, 2018 | 117.95 | 117.98 | 116.93 | 117.53 | 344,935 | +0.84(+0.72%) |
Apr 02, 2018 | 118.05 | 118.17 | 116.35 | 116.69 | 222,444 | -1.53(-1.29%) |
Mar 29, 2018 | 118.22 | 118.22 | 118.22 | 0 | +0.27(+0.23%) | |
Mar 28, 2018 | 117.93 | 118.60 | 117.44 | 117.95 | 347,036 | +1.83(+1.57%) |
Mar 27, 2018 | 116.78 | 117.22 | 115.88 | 116.12 | 415,040 | -1.42(-1.21%) |
Mar 26, 2018 | 117.27 | 117.60 | 116.67 | 117.54 | 415,097 | +2.24(+1.95%) |
Mar 23, 2018 | 116.67 | 117.26 | 115.27 | 115.30 | 575,532 | -0.76(-0.65%) |
Mar 22, 2018 | 116.45 | 117.12 | 116.03 | 116.06 | 507,065 | -0.62(-0.53%) |
Mar 21, 2018 | 117.54 | 117.79 | 116.37 | 116.68 | 435,192 | -1.37(-1.16%) |
Mar 20, 2018 | 118.33 | 118.52 | 117.90 | 118.05 | 419,969 | +0.03(+0.02%) |
Mar 19, 2018 | 118.04 | 118.73 | 117.87 | 118.02 | 289,498 | -0.60(-0.51%) |
Mar 16, 2018 | 118.49 | 118.79 | 118.30 | 118.63 | 256,753 | +0.17(+0.14%) |
Mar 15, 2018 | 118.65 | 119.33 | 118.35 | 118.46 | 245,312 | -0.02(-0.01%) |
Mar 14, 2018 | 119.26 | 119.42 | 117.79 | 118.48 | 284,602 | +0.44(+0.38%) |
Mar 13, 2018 | 118.93 | 119.17 | 117.98 | 118.03 | 288,895 | -1.24(-1.04%) |
Mar 12, 2018 | 119.20 | 120.01 | 119.05 | 119.27 | 452,721 | +0.31(+0.26%) |
Mar 09, 2018 | 118.37 | 118.96 | 118.09 | 118.96 | 258,979 | +0.44(+0.38%) |
Mar 08, 2018 | 117.40 | 118.55 | 117.19 | 118.51 | 490,503 | +2.47(+2.13%) |
Mar 07, 2018 | 115.45 | 116.04 | 399,344 | -0.44(-0.37%) | ||
Mar 06, 2018 | 116.89 | 116.89 | 115.91 | 116.48 | 426,487 | -0.44(-0.37%) |
Mar 05, 2018 | 115.16 | 116.98 | 114.94 | 116.92 | 541,675 | +1.00(+0.86%) |
Mar 02, 2018 | 115.27 | 115.97 | 114.55 | 115.92 | 781,994 | -0.86(-0.74%) |