Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 125.10 | 125.99 | 124.46 | 125.16 | 11,578,021 | +0.08(+0.06%) |
May 30, 2018 | 124.67 | 125.53 | 124.35 | 125.09 | 11,103,100 | +0.91(+0.73%) |
May 29, 2018 | 124.85 | 125.48 | 123.58 | 124.18 | 10,863,505 | -1.52(-1.21%) |
May 25, 2018 | 125.70 | 125.70 | 125.70 | 0 | -0.58(-0.46%) | |
May 24, 2018 | 126.22 | 126.59 | 124.95 | 126.28 | 6,302,756 | +0.01(+0.01%) |
May 23, 2018 | 124.53 | 126.30 | 124.28 | 126.28 | 6,860,606 | +1.12(+0.89%) |
May 22, 2018 | 125.43 | 126.18 | 124.95 | 125.16 | 6,940,238 | +0.05(+0.04%) |
May 21, 2018 | 125.39 | 125.92 | 124.47 | 125.11 | 5,839,919 | +0.70(+0.56%) |
May 18, 2018 | 124.11 | 124.80 | 123.58 | 124.41 | 6,352,673 | +0.00(+0.00%) |
May 17, 2018 | 125.03 | 125.24 | 124.10 | 124.41 | 5,129,634 | -0.72(-0.57%) |
May 16, 2018 | 125.32 | 125.61 | 124.79 | 125.13 | 5,359,808 | -0.20(-0.16%) |
May 15, 2018 | 124.81 | 125.61 | 124.18 | 125.33 | 5,786,562 | -0.11(-0.08%) |
May 14, 2018 | 126.60 | 126.67 | 124.92 | 125.43 | 5,248,059 | -0.58(-0.46%) |
May 11, 2018 | 125.23 | 126.27 | 124.50 | 126.02 | 5,687,583 | +0.78(+0.63%) |
May 10, 2018 | 125.51 | 125.95 | 124.96 | 125.23 | 6,889,121 | +0.15(+0.12%) |
May 09, 2018 | 124.28 | 125.23 | 123.88 | 125.08 | 6,401,247 | +0.90(+0.72%) |
May 08, 2018 | 123.45 | 124.25 | 122.66 | 124.18 | 5,276,939 | +0.61(+0.50%) |
May 07, 2018 | 122.75 | 123.82 | 122.60 | 123.57 | 6,001,548 | +1.05(+0.86%) |
May 04, 2018 | 120.77 | 122.71 | 120.52 | 122.52 | 6,065,480 | +0.94(+0.77%) |
May 03, 2018 | 120.27 | 121.85 | 119.80 | 121.58 | 7,090,904 | +0.76(+0.63%) |
May 02, 2018 | 122.25 | 122.46 | 120.45 | 120.81 | 8,907,250 | -1.08(-0.89%) |
May 01, 2018 | 121.27 | 121.95 | 119.98 | 121.89 | 6,702,268 | +0.60(+0.50%) |
Apr 30, 2018 | 121.16 | 122.27 | 121.08 | 121.29 | 8,837,355 | +0.83(+0.69%) |
Apr 27, 2018 | 120.87 | 121.45 | 119.87 | 120.46 | 7,157,878 | -1.02(-0.84%) |
Apr 26, 2018 | 119.63 | 121.97 | 118.41 | 121.48 | 15,006,366 | +5.61(+4.84%) |
Apr 25, 2018 | 115.81 | 116.01 | 114.12 | 115.87 | 8,364,468 | -0.06(-0.05%) |
Apr 24, 2018 | 119.37 | 119.53 | 115.24 | 115.93 | 9,868,792 | -3.05(-2.56%) |
Apr 23, 2018 | 118.83 | 119.47 | 118.44 | 118.98 | 8,372,841 | +0.25(+0.21%) |
Apr 20, 2018 | 118.60 | 119.32 | 117.88 | 118.73 | 7,823,976 | +0.23(+0.19%) |
Apr 19, 2018 | 118.84 | 119.23 | 117.73 | 118.50 | 7,630,129 | -0.50(-0.42%) |
Apr 18, 2018 | 118.60 | 119.37 | 117.95 | 119.00 | 5,409,003 | +0.65(+0.55%) |
Apr 17, 2018 | 117.50 | 118.79 | 117.12 | 118.35 | 6,253,496 | +1.83(+1.57%) |
Apr 16, 2018 | 116.73 | 117.46 | 116.16 | 116.51 | 7,221,125 | +1.08(+0.94%) |
Apr 13, 2018 | 116.37 | 117.08 | 115.34 | 115.43 | 9,596,865 | -0.31(-0.26%) |
Apr 12, 2018 | 115.10 | 116.61 | 115.09 | 115.74 | 5,925,961 | +1.23(+1.08%) |
Apr 11, 2018 | 114.71 | 116.30 | 114.35 | 114.50 | 6,145,517 | -0.90(-0.78%) |
Apr 10, 2018 | 115.25 | 115.83 | 114.37 | 115.40 | 9,420,514 | +1.84(+1.62%) |
Apr 09, 2018 | 113.41 | 115.36 | 113.41 | 113.56 | 7,348,410 | +1.04(+0.93%) |
Apr 06, 2018 | 114.89 | 115.25 | 111.96 | 112.52 | 8,769,992 | -3.34(-2.88%) |
Apr 05, 2018 | 115.67 | 116.64 | 115.07 | 115.85 | 7,122,047 | +1.32(+1.15%) |
Apr 04, 2018 | 111.75 | 114.83 | 111.57 | 114.53 | 8,813,841 | +0.58(+0.51%) |
Apr 03, 2018 | 113.66 | 114.71 | 112.32 | 113.95 | 7,410,536 | +0.77(+0.68%) |
Apr 02, 2018 | 114.02 | 114.55 | 111.62 | 113.18 | 10,331,982 | -1.17(-1.03%) |
Mar 29, 2018 | 114.35 | 114.35 | 114.35 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.78 | 112.87 | 110.92 | 111.84 | 9,853,741 | -0.39(-0.35%) |
Mar 27, 2018 | 116.17 | 116.25 | 111.60 | 112.23 | 9,423,331 | -3.10(-2.69%) |
Mar 26, 2018 | 113.85 | 115.42 | 112.62 | 115.33 | 9,137,803 | +3.48(+3.11%) |
Mar 23, 2018 | 114.61 | 115.41 | 111.62 | 111.85 | 10,486,032 | -2.86(-2.49%) |
Mar 22, 2018 | 116.82 | 117.28 | 114.43 | 114.71 | 10,981,465 | -3.09(-2.62%) |
Mar 21, 2018 | 119.40 | 119.90 | 117.65 | 117.79 | 7,698,455 | -1.62(-1.35%) |
Mar 20, 2018 | 117.95 | 119.66 | 117.93 | 119.41 | 8,137,939 | +1.62(+1.38%) |
Mar 19, 2018 | 118.48 | 118.84 | 116.89 | 117.78 | 18,188,340 | -1.26(-1.06%) |
Mar 16, 2018 | 118.40 | 119.54 | 117.90 | 119.05 | 9,882,309 | +1.07(+0.91%) |
Mar 15, 2018 | 117.71 | 118.94 | 117.30 | 117.98 | 6,131,932 | +0.79(+0.68%) |
Mar 14, 2018 | 118.58 | 118.58 | 116.63 | 117.18 | 8,216,771 | -0.59(-0.50%) |
Mar 13, 2018 | 118.78 | 119.50 | 117.49 | 117.78 | 9,915,339 | -0.99(-0.84%) |
Mar 12, 2018 | 119.26 | 119.48 | 118.04 | 118.77 | 9,033,787 | -0.26(-0.22%) |
Mar 09, 2018 | 117.82 | 119.30 | 117.46 | 119.03 | 6,692,431 | +2.19(+1.87%) |
Mar 08, 2018 | 116.59 | 117.41 | 115.83 | 116.84 | 7,267,383 | +0.35(+0.30%) |
Mar 07, 2018 | 116.86 | 116.48 | 7,587,957 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.42 | 117.81 | 115.36 | 115.73 | 7,799,103 | -0.78(-0.67%) |
Mar 05, 2018 | 115.15 | 116.92 | 114.18 | 116.51 | 6,077,669 | +1.06(+0.92%) |
Mar 02, 2018 | 113.85 | 115.65 | 112.67 | 115.45 | 7,931,178 | +0.35(+0.31%) |