Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 125.78 | 125.92 | 124.23 | 124.82 | 3,417,406 | -1.38(-1.09%) |
May 30, 2018 | 125.42 | 126.65 | 125.26 | 126.20 | 2,782,584 | +1.09(+0.87%) |
May 29, 2018 | 126.17 | 126.58 | 124.59 | 125.11 | 2,776,034 | -1.92(-1.51%) |
May 25, 2018 | 127.03 | 127.03 | 127.03 | 0 | -0.37(-0.29%) | |
May 24, 2018 | 127.30 | 127.85 | 126.60 | 127.40 | 1,835,266 | -0.18(-0.14%) |
May 23, 2018 | 126.84 | 127.73 | 126.09 | 127.58 | 4,008,642 | -0.29(-0.23%) |
May 22, 2018 | 128.26 | 129.03 | 127.64 | 127.87 | 3,962,689 | -0.18(-0.14%) |
May 21, 2018 | 125.97 | 128.33 | 125.97 | 128.05 | 4,701,149 | +2.86(+2.28%) |
May 18, 2018 | 124.59 | 125.41 | 124.17 | 125.19 | 2,310,080 | +0.58(+0.47%) |
May 17, 2018 | 124.49 | 125.02 | 123.80 | 124.61 | 3,329,664 | -0.17(-0.14%) |
May 16, 2018 | 125.03 | 125.08 | 124.11 | 124.78 | 3,688,912 | +0.23(+0.18%) |
May 15, 2018 | 124.31 | 124.75 | 123.46 | 124.55 | 3,383,446 | -0.43(-0.34%) |
May 14, 2018 | 124.39 | 125.64 | 124.29 | 124.98 | 4,420,398 | +0.50(+0.40%) |
May 11, 2018 | 123.93 | 124.91 | 123.53 | 124.48 | 2,717,467 | +0.38(+0.31%) |
May 10, 2018 | 123.46 | 124.29 | 123.00 | 124.10 | 2,338,407 | +0.99(+0.80%) |
May 09, 2018 | 122.47 | 123.21 | 121.81 | 123.11 | 3,551,825 | +1.32(+1.08%) |
May 08, 2018 | 121.00 | 121.83 | 120.68 | 121.79 | 3,062,611 | +0.90(+0.74%) |
May 07, 2018 | 119.77 | 121.47 | 119.67 | 120.89 | 2,892,158 | +1.38(+1.15%) |
May 04, 2018 | 117.43 | 120.15 | 116.66 | 119.51 | 6,544,606 | +1.81(+1.54%) |
May 03, 2018 | 117.52 | 118.54 | 115.40 | 117.70 | 5,074,102 | -0.80(-0.68%) |
May 02, 2018 | 118.96 | 119.80 | 118.18 | 118.50 | 3,058,374 | -0.46(-0.39%) |
May 01, 2018 | 120.00 | 120.26 | 117.04 | 118.96 | 4,146,233 | -1.19(-0.99%) |
Apr 30, 2018 | 122.53 | 122.78 | 120.15 | 120.15 | 4,442,043 | -2.31(-1.89%) |
Apr 27, 2018 | 122.29 | 122.75 | 121.01 | 122.46 | 2,901,055 | -0.36(-0.29%) |
Apr 26, 2018 | 121.50 | 124.24 | 120.82 | 122.82 | 3,586,039 | +1.37(+1.13%) |
Apr 25, 2018 | 122.25 | 123.00 | 119.37 | 121.45 | 4,720,864 | -0.65(-0.53%) |
Apr 24, 2018 | 126.50 | 127.31 | 120.80 | 122.10 | 8,151,226 | -1.36(-1.10%) |
Apr 23, 2018 | 123.12 | 123.51 | 122.50 | 123.46 | 3,280,156 | +0.38(+0.31%) |
Apr 20, 2018 | 124.87 | 124.87 | 122.50 | 123.08 | 5,376,886 | -0.77(-0.62%) |
Apr 19, 2018 | 124.71 | 125.57 | 123.15 | 123.85 | 4,824,141 | -0.95(-0.76%) |
Apr 18, 2018 | 125.42 | 125.44 | 124.17 | 124.80 | 4,129,247 | +0.27(+0.22%) |
Apr 17, 2018 | 124.72 | 125.95 | 124.15 | 124.53 | 4,203,379 | +0.72(+0.58%) |
Apr 16, 2018 | 123.90 | 124.03 | 122.84 | 123.81 | 3,507,415 | +1.10(+0.90%) |
Apr 13, 2018 | 123.79 | 124.00 | 121.85 | 122.71 | 3,469,139 | -0.54(-0.44%) |
Apr 12, 2018 | 123.04 | 123.86 | 122.79 | 123.25 | 3,232,024 | +0.80(+0.65%) |
Apr 11, 2018 | 122.27 | 123.30 | 121.89 | 122.45 | 2,620,858 | -0.51(-0.41%) |
Apr 10, 2018 | 124.04 | 124.32 | 122.33 | 122.96 | 4,258,028 | +0.74(+0.61%) |
Apr 09, 2018 | 123.85 | 124.39 | 122.10 | 122.22 | 3,555,440 | -0.54(-0.44%) |
Apr 06, 2018 | 124.58 | 125.74 | 122.21 | 122.76 | 4,454,247 | -3.00(-2.39%) |
Apr 05, 2018 | 126.45 | 126.60 | 124.96 | 125.76 | 4,078,788 | -0.01(-0.01%) |
Apr 04, 2018 | 121.12 | 125.89 | 120.66 | 125.77 | 7,261,124 | +0.86(+0.69%) |
Apr 03, 2018 | 123.59 | 125.04 | 122.67 | 124.91 | 3,804,500 | +1.43(+1.16%) |
Apr 02, 2018 | 125.65 | 126.01 | 121.21 | 123.48 | 6,596,490 | -2.34(-1.86%) |
Mar 29, 2018 | 125.82 | 125.82 | 125.82 | 0 | +1.37(+1.10%) | |
Mar 28, 2018 | 125.92 | 126.03 | 123.98 | 124.45 | 3,122,109 | -0.83(-0.66%) |
Mar 27, 2018 | 126.86 | 128.18 | 124.36 | 125.28 | 9,011,430 | -1.36(-1.07%) |
Mar 26, 2018 | 123.94 | 126.87 | 123.44 | 126.64 | 11,529,895 | +4.33(+3.54%) |
Mar 23, 2018 | 124.19 | 125.13 | 122.14 | 122.31 | 3,862,878 | -1.76(-1.42%) |
Mar 22, 2018 | 126.06 | 126.94 | 123.92 | 124.07 | 4,981,818 | -2.93(-2.31%) |
Mar 21, 2018 | 127.13 | 128.50 | 126.36 | 127.00 | 3,487,937 | -0.16(-0.13%) |
Mar 20, 2018 | 127.25 | 128.67 | 126.82 | 127.16 | 2,814,835 | -0.04(-0.03%) |
Mar 19, 2018 | 128.00 | 128.94 | 126.13 | 127.20 | 3,819,575 | -1.13(-0.88%) |
Mar 16, 2018 | 129.22 | 129.84 | 127.78 | 128.33 | 7,241,796 | -0.92(-0.71%) |
Mar 15, 2018 | 130.16 | 130.57 | 127.89 | 129.25 | 3,007,419 | -0.33(-0.25%) |
Mar 14, 2018 | 130.50 | 130.53 | 128.39 | 129.58 | 3,243,598 | -0.57(-0.44%) |
Mar 13, 2018 | 132.48 | 132.51 | 129.52 | 130.15 | 3,860,542 | -1.35(-1.03%) |
Mar 12, 2018 | 134.70 | 134.70 | 131.10 | 131.50 | 3,636,662 | -2.57(-1.92%) |
Mar 09, 2018 | 131.81 | 134.19 | 131.51 | 134.07 | 4,172,024 | +2.81(+2.14%) |
Mar 08, 2018 | 131.75 | 132.09 | 129.63 | 131.26 | 3,922,846 | +0.33(+0.25%) |
Mar 07, 2018 | 131.27 | 129.71 | 130.93 | 2,969,128 | -0.68(-0.52%) | |
Mar 06, 2018 | 132.20 | 132.37 | 130.32 | 131.61 | 3,039,158 | -0.10(-0.08%) |
Mar 05, 2018 | 129.32 | 132.38 | 128.02 | 131.71 | 4,764,280 | +1.77(+1.36%) |
Mar 02, 2018 | 129.22 | 130.30 | 128.30 | 129.94 | 5,831,135 | -0.36(-0.28%) |