Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 134.54 | 136.02 | 133.05 | 135.81 | 6,377 | +1.49(+1.11%) |
May 30, 2018 | 133.48 | 135.81 | 133.48 | 134.33 | 5,943 | +1.48(+1.12%) |
May 29, 2018 | 136.02 | 136.43 | 131.99 | 132.84 | 5,328 | -4.46(-3.25%) |
May 25, 2018 | 137.30 | 137.30 | 137.30 | 0 | +0.21(+0.15%) | |
May 24, 2018 | 133.90 | 137.30 | 133.90 | 137.09 | 9,872 | -0.21(-0.15%) |
May 23, 2018 | 140.06 | 140.94 | 136.87 | 137.30 | 5,736 | -2.76(-1.97%) |
May 22, 2018 | 141.54 | 141.97 | 140.06 | 140.06 | 3,315 | -0.64(-0.45%) |
May 21, 2018 | 143.66 | 143.66 | 140.69 | 140.69 | 3,803 | -2.76(-1.92%) |
May 18, 2018 | 146.21 | 146.21 | 141.75 | 143.45 | 5,301 | -2.55(-1.74%) |
May 17, 2018 | 143.03 | 147.48 | 141.33 | 146.00 | 11,257 | +2.33(+1.63%) |
May 16, 2018 | 147.69 | 148.97 | 143.66 | 143.66 | 3,845 | -4.46(-3.01%) |
May 15, 2018 | 146.42 | 148.54 | 142.68 | 148.12 | 7,932 | +1.06(+0.72%) |
May 14, 2018 | 148.54 | 148.54 | 142.55 | 147.06 | 9,503 | -2.55(-1.70%) |
May 11, 2018 | 149.39 | 151.30 | 148.01 | 149.60 | 2,532 | -0.64(-0.42%) |
May 10, 2018 | 147.48 | 150.88 | 147.48 | 150.24 | 6,537 | +2.33(+1.58%) |
May 09, 2018 | 147.27 | 148.97 | 146.21 | 147.91 | 3,966 | +1.06(+0.72%) |
May 08, 2018 | 149.82 | 151.09 | 145.79 | 146.85 | 4,984 | -2.76(-1.84%) |
May 07, 2018 | 149.39 | 150.88 | 148.54 | 149.60 | 3,758 | +0.21(+0.14%) |
May 04, 2018 | 142.81 | 153.21 | 142.81 | 149.39 | 7,175 | +5.52(+3.83%) |
May 03, 2018 | 144.72 | 146.21 | 140.69 | 143.88 | 12,924 | -1.48(-1.02%) |
May 02, 2018 | 151.30 | 151.51 | 144.51 | 145.36 | 5,376 | -5.94(-3.93%) |
May 01, 2018 | 150.88 | 151.94 | 148.54 | 151.30 | 17,166 | +0.43(+0.28%) |
Apr 30, 2018 | 152.15 | 152.79 | 148.54 | 150.88 | 18,376 | -0.64(-0.42%) |
Apr 27, 2018 | 152.58 | 152.58 | 149.18 | 151.51 | 4,857 | -1.49(-0.97%) |
Apr 26, 2018 | 157.46 | 158.52 | 152.79 | 153.00 | 6,693 | -3.61(-2.30%) |
Apr 25, 2018 | 154.06 | 162.76 | 148.76 | 156.61 | 26,773 | +5.31(+3.51%) |
Apr 24, 2018 | 153.00 | 153.85 | 149.18 | 151.30 | 5,378 | -1.49(-0.97%) |
Apr 23, 2018 | 153.00 | 153.00 | 150.03 | 152.79 | 4,270 | +2.12(+1.41%) |
Apr 20, 2018 | 151.94 | 153.00 | 148.97 | 150.67 | 4,297 | -0.85(-0.56%) |
Apr 19, 2018 | 151.94 | 154.27 | 150.67 | 151.51 | 4,735 | -0.64(-0.42%) |
Apr 18, 2018 | 151.51 | 154.06 | 150.67 | 152.15 | 5,472 | -2.33(-1.51%) |
Apr 17, 2018 | 156.40 | 156.40 | 152.58 | 154.49 | 3,619 | +0.42(+0.28%) |
Apr 16, 2018 | 152.79 | 154.70 | 149.18 | 154.06 | 4,094 | +4.03(+2.69%) |
Apr 13, 2018 | 148.97 | 150.24 | 148.54 | 150.03 | 9,339 | +1.27(+0.86%) |
Apr 12, 2018 | 150.45 | 151.73 | 148.76 | 148.76 | 5,665 | -0.85(-0.57%) |
Apr 11, 2018 | 152.58 | 152.58 | 148.76 | 149.60 | 4,635 | -3.18(-2.08%) |
Apr 10, 2018 | 154.91 | 155.89 | 152.79 | 152.79 | 5,697 | -0.85(-0.55%) |
Apr 09, 2018 | 153.00 | 159.26 | 150.88 | 153.64 | 7,088 | +2.97(+1.97%) |
Apr 06, 2018 | 148.76 | 152.36 | 148.76 | 150.67 | 12,369 | +0.85(+0.57%) |
Apr 05, 2018 | 151.94 | 151.94 | 148.76 | 149.82 | 20,021 | -1.91(-1.26%) |
Apr 04, 2018 | 153.64 | 154.27 | 146.85 | 151.73 | 27,751 | -2.76(-1.79%) |
Apr 03, 2018 | 162.12 | 162.55 | 152.58 | 154.49 | 18,766 | -10.19(-6.19%) |
Apr 02, 2018 | 168.07 | 170.61 | 163.61 | 164.67 | 5,766 | -3.40(-2.02%) |
Mar 29, 2018 | 168.07 | 168.07 | 168.07 | 0 | +2.97(+1.80%) | |
Mar 28, 2018 | 165.73 | 168.92 | 164.46 | 165.10 | 5,420 | +0.00(+0.00%) |
Mar 27, 2018 | 163.61 | 167.22 | 162.55 | 165.10 | 10,106 | +2.33(+1.43%) |
Mar 26, 2018 | 163.82 | 164.03 | 158.73 | 162.76 | 6,324 | -0.21(-0.13%) |
Mar 23, 2018 | 164.03 | 164.55 | 161.91 | 162.97 | 11,259 | -1.49(-0.90%) |
Mar 22, 2018 | 165.73 | 166.37 | 163.61 | 164.46 | 4,447 | -1.70(-1.02%) |
Mar 21, 2018 | 163.19 | 168.28 | 162.55 | 166.16 | 5,875 | +2.55(+1.56%) |
Mar 20, 2018 | 168.92 | 168.92 | 162.05 | 163.61 | 4,256 | -1.91(-1.15%) |
Mar 19, 2018 | 165.94 | 166.16 | 163.40 | 165.52 | 4,660 | +0.64(+0.39%) |
Mar 16, 2018 | 170.61 | 170.83 | 164.46 | 164.88 | 9,673 | -5.09(-3.00%) |
Mar 15, 2018 | 165.73 | 170.72 | 164.99 | 169.98 | 7,110 | +4.88(+2.96%) |
Mar 14, 2018 | 162.55 | 165.10 | 161.28 | 165.10 | 4,687 | +3.40(+2.10%) |
Mar 13, 2018 | 163.39 | 164.65 | 161.49 | 161.70 | 3,595 | -1.27(-0.78%) |
Mar 12, 2018 | 162.97 | 165.29 | 162.97 | 162.97 | 3,645 | +0.21(+0.13%) |
Mar 09, 2018 | 163.18 | 167.19 | 160.86 | 162.76 | 5,364 | -0.21(-0.13%) |
Mar 08, 2018 | 165.50 | 165.50 | 162.12 | 162.97 | 3,183 | -2.32(-1.40%) |
Mar 07, 2018 | 167.82 | 162.54 | 165.29 | 4,879 | -2.32(-1.39%) | |
Mar 06, 2018 | 168.67 | 168.88 | 166.34 | 167.61 | 6,524 | +0.63(+0.38%) |
Mar 05, 2018 | 166.13 | 168.74 | 165.08 | 166.98 | 5,029 | +0.42(+0.25%) |
Mar 02, 2018 | 158.96 | 167.61 | 158.96 | 166.56 | 7,560 | +4.64(+2.87%) |