Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 135.46 | 136.52 | 135.12 | 136.52 | 61,593 | -1.30(-0.94%) |
May 30, 2018 | 135.87 | 139.09 | 135.80 | 137.82 | 49,954 | +2.94(+2.18%) |
May 29, 2018 | 140.13 | 140.38 | 134.53 | 134.88 | 35,595 | -5.53(-3.94%) |
May 25, 2018 | 140.41 | 140.41 | 140.41 | 0 | +0.25(+0.18%) | |
May 24, 2018 | 142.29 | 142.29 | 139.88 | 140.16 | 38,430 | -1.78(-1.25%) |
May 23, 2018 | 140.80 | 144.87 | 140.16 | 141.94 | 45,921 | +0.95(+0.67%) |
May 22, 2018 | 142.75 | 142.75 | 138.82 | 140.99 | 42,887 | -0.74(-0.52%) |
May 21, 2018 | 141.63 | 143.54 | 140.83 | 141.73 | 30,655 | +0.41(+0.29%) |
May 18, 2018 | 143.12 | 143.55 | 139.53 | 141.32 | 52,560 | -2.50(-1.73%) |
May 17, 2018 | 146.97 | 146.97 | 143.78 | 143.81 | 60,042 | -3.29(-2.24%) |
May 16, 2018 | 148.11 | 148.11 | 144.82 | 147.10 | 137,801 | +1.37(+0.94%) |
May 15, 2018 | 143.61 | 146.81 | 142.50 | 145.74 | 71,972 | +0.74(+0.51%) |
May 14, 2018 | 145.86 | 146.85 | 144.35 | 144.99 | 122,239 | -0.46(-0.32%) |
May 11, 2018 | 147.88 | 148.39 | 144.11 | 145.46 | 19,585 | -2.27(-1.54%) |
May 10, 2018 | 142.93 | 147.76 | 142.93 | 147.73 | 38,167 | +4.62(+3.23%) |
May 09, 2018 | 145.12 | 147.08 | 142.70 | 143.10 | 48,199 | -2.15(-1.48%) |
May 08, 2018 | 141.70 | 146.10 | 141.05 | 145.25 | 80,862 | +3.88(+2.74%) |
May 07, 2018 | 145.26 | 145.26 | 140.68 | 141.37 | 57,892 | -2.03(-1.42%) |
May 04, 2018 | 147.37 | 147.37 | 142.33 | 143.40 | 40,886 | -3.67(-2.50%) |
May 03, 2018 | 149.56 | 150.07 | 146.22 | 147.08 | 56,430 | -2.49(-1.66%) |
May 02, 2018 | 149.29 | 153.47 | 148.98 | 149.56 | 50,266 | -1.89(-1.25%) |
May 01, 2018 | 153.79 | 153.79 | 150.09 | 151.45 | 40,218 | -2.18(-1.42%) |
Apr 30, 2018 | 152.09 | 153.80 | 151.48 | 153.63 | 72,155 | +0.65(+0.42%) |
Apr 27, 2018 | 152.07 | 153.56 | 152.07 | 152.98 | 33,591 | +2.09(+1.39%) |
Apr 26, 2018 | 150.99 | 151.31 | 149.29 | 150.89 | 57,408 | -0.41(-0.27%) |
Apr 25, 2018 | 149.67 | 151.39 | 147.90 | 151.30 | 73,766 | +0.70(+0.46%) |
Apr 24, 2018 | 152.17 | 152.17 | 148.77 | 150.60 | 57,316 | -0.45(-0.30%) |
Apr 23, 2018 | 150.60 | 152.37 | 149.44 | 151.05 | 51,627 | -0.05(-0.03%) |
Apr 20, 2018 | 153.05 | 153.05 | 147.22 | 151.10 | 43,468 | -0.65(-0.43%) |
Apr 19, 2018 | 154.50 | 154.50 | 150.97 | 151.75 | 29,721 | -2.90(-1.87%) |
Apr 18, 2018 | 155.66 | 157.20 | 154.02 | 154.65 | 64,662 | +0.07(+0.04%) |
Apr 17, 2018 | 153.47 | 155.09 | 152.57 | 154.58 | 80,499 | +2.25(+1.48%) |
Apr 16, 2018 | 151.80 | 153.35 | 151.54 | 152.33 | 64,730 | +1.37(+0.91%) |
Apr 13, 2018 | 147.89 | 151.84 | 147.89 | 150.97 | 57,002 | +3.20(+2.16%) |
Apr 12, 2018 | 145.93 | 148.25 | 145.65 | 147.77 | 32,192 | +1.25(+0.85%) |
Apr 11, 2018 | 145.64 | 146.52 | 144.87 | 146.52 | 56,443 | +0.88(+0.60%) |
Apr 10, 2018 | 145.91 | 145.91 | 144.92 | 145.64 | 81,088 | +1.39(+0.97%) |
Apr 09, 2018 | 145.26 | 145.69 | 144.25 | 144.25 | 53,919 | -0.80(-0.55%) |
Apr 06, 2018 | 145.69 | 146.73 | 144.30 | 145.05 | 85,311 | -1.21(-0.82%) |
Apr 05, 2018 | 147.04 | 147.40 | 145.67 | 146.26 | 143,643 | -0.11(-0.08%) |
Apr 04, 2018 | 143.13 | 146.50 | 142.00 | 146.37 | 162,518 | +2.13(+1.47%) |
Apr 03, 2018 | 143.40 | 145.45 | 143.40 | 144.24 | 52,509 | +1.32(+0.92%) |
Apr 02, 2018 | 146.36 | 146.36 | 142.68 | 142.93 | 38,926 | -2.82(-1.93%) |
Mar 29, 2018 | 145.75 | 145.75 | 145.75 | 0 | +2.99(+2.09%) | |
Mar 28, 2018 | 143.92 | 143.92 | 141.78 | 142.75 | 43,025 | -1.21(-0.84%) |
Mar 27, 2018 | 147.06 | 147.06 | 143.94 | 143.97 | 35,544 | -2.83(-1.93%) |
Mar 26, 2018 | 145.97 | 146.88 | 143.10 | 146.80 | 25,331 | +2.85(+1.98%) |
Mar 23, 2018 | 149.06 | 151.13 | 143.49 | 143.94 | 79,117 | -6.09(-4.06%) |
Mar 22, 2018 | 148.64 | 150.97 | 147.28 | 150.03 | 39,681 | +0.11(+0.07%) |
Mar 21, 2018 | 146.25 | 150.09 | 146.25 | 149.92 | 42,457 | +3.44(+2.34%) |
Mar 20, 2018 | 150.34 | 150.34 | 145.30 | 146.49 | 52,581 | -3.24(-2.16%) |
Mar 19, 2018 | 150.97 | 152.09 | 149.07 | 149.73 | 40,213 | -1.39(-0.92%) |
Mar 16, 2018 | 151.17 | 153.46 | 150.32 | 151.12 | 105,096 | -0.38(-0.25%) |
Mar 15, 2018 | 153.56 | 154.22 | 151.44 | 151.50 | 57,463 | -2.60(-1.69%) |
Mar 14, 2018 | 155.19 | 155.19 | 153.63 | 154.09 | 43,684 | -0.59(-0.38%) |
Mar 13, 2018 | 155.54 | 156.14 | 152.88 | 154.68 | 56,351 | -0.03(-0.02%) |
Mar 12, 2018 | 155.20 | 158.08 | 153.84 | 154.71 | 100,269 | -0.26(-0.17%) |
Mar 09, 2018 | 154.73 | 155.90 | 153.80 | 154.97 | 57,025 | +1.04(+0.68%) |
Mar 08, 2018 | 150.98 | 154.08 | 150.98 | 153.93 | 63,267 | +2.37(+1.56%) |
Mar 07, 2018 | 152.78 | 149.76 | 151.56 | 58,900 | -0.14(-0.09%) | |
Mar 06, 2018 | 152.85 | 154.85 | 150.83 | 151.70 | 43,043 | -0.74(-0.48%) |
Mar 05, 2018 | 149.04 | 152.88 | 147.91 | 152.44 | 52,030 | +3.82(+2.57%) |
Mar 02, 2018 | 149.52 | 150.14 | 147.36 | 148.62 | 67,119 | -2.05(-1.36%) |