Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.38 | 137.83 | 136.79 | 136.91 | 68,410 | -0.64(-0.46%) |
May 30, 2018 | 136.80 | 137.73 | 136.67 | 137.55 | 54,655 | +1.40(+1.03%) |
May 29, 2018 | 136.51 | 136.99 | 135.47 | 136.15 | 66,386 | -1.15(-0.84%) |
May 25, 2018 | 137.30 | 137.30 | 137.30 | 0 | -0.02(-0.01%) | |
May 24, 2018 | 137.28 | 137.48 | 136.26 | 137.32 | 41,473 | -0.06(-0.04%) |
May 23, 2018 | 135.76 | 137.38 | 135.76 | 137.38 | 30,512 | +0.90(+0.66%) |
May 22, 2018 | 137.46 | 137.49 | 136.29 | 136.47 | 41,498 | -0.55(-0.41%) |
May 21, 2018 | 136.98 | 137.38 | 136.58 | 137.03 | 55,909 | +1.02(+0.75%) |
May 18, 2018 | 135.92 | 136.36 | 135.81 | 136.00 | 36,559 | -0.05(-0.03%) |
May 17, 2018 | 136.16 | 136.79 | 135.55 | 136.05 | 27,694 | -0.23(-0.17%) |
May 16, 2018 | 135.92 | 136.56 | 135.92 | 136.28 | 32,946 | +0.51(+0.37%) |
May 15, 2018 | 136.25 | 136.25 | 135.33 | 135.77 | 57,084 | -1.25(-0.91%) |
May 14, 2018 | 137.38 | 137.83 | 136.87 | 137.02 | 53,745 | -0.01(-0.01%) |
May 11, 2018 | 136.80 | 137.16 | 136.42 | 137.03 | 42,810 | +0.29(+0.21%) |
May 10, 2018 | 135.85 | 136.88 | 135.85 | 136.74 | 103,757 | +1.38(+1.02%) |
May 09, 2018 | 134.44 | 135.57 | 134.09 | 135.35 | 59,479 | +1.41(+1.05%) |
May 08, 2018 | 133.93 | 134.27 | 133.26 | 133.95 | 34,725 | -0.09(-0.07%) |
May 07, 2018 | 133.91 | 134.54 | 133.69 | 134.04 | 72,520 | +0.65(+0.49%) |
May 04, 2018 | 131.04 | 133.72 | 131.04 | 133.39 | 58,150 | +1.89(+1.44%) |
May 03, 2018 | 131.01 | 131.80 | 129.49 | 131.50 | 53,267 | +0.12(+0.09%) |
May 02, 2018 | 132.08 | 132.70 | 131.24 | 131.37 | 78,132 | -0.66(-0.50%) |
May 01, 2018 | 131.07 | 132.10 | 130.54 | 132.03 | 46,327 | +0.83(+0.63%) |
Apr 30, 2018 | 132.48 | 133.04 | 131.20 | 131.20 | 42,123 | -0.91(-0.69%) |
Apr 27, 2018 | 132.80 | 132.91 | 131.49 | 132.12 | 44,286 | +0.14(+0.11%) |
Apr 26, 2018 | 130.92 | 132.48 | 130.77 | 131.97 | 48,474 | +2.14(+1.65%) |
Apr 25, 2018 | 129.84 | 130.20 | 128.34 | 129.83 | 80,794 | +0.15(+0.12%) |
Apr 24, 2018 | 132.74 | 133.05 | 128.89 | 129.68 | 91,260 | -2.56(-1.94%) |
Apr 23, 2018 | 133.00 | 133.09 | 131.61 | 132.24 | 52,850 | -0.19(-0.14%) |
Apr 20, 2018 | 133.81 | 133.81 | 131.99 | 132.43 | 45,480 | -1.46(-1.09%) |
Apr 19, 2018 | 134.53 | 134.53 | 133.45 | 133.88 | 49,989 | -1.15(-0.85%) |
Apr 18, 2018 | 135.05 | 135.36 | 134.50 | 135.03 | 74,375 | +0.24(+0.18%) |
Apr 17, 2018 | 133.84 | 135.11 | 133.72 | 134.79 | 70,854 | +2.17(+1.64%) |
Apr 16, 2018 | 132.51 | 133.04 | 132.11 | 132.62 | 37,076 | +1.03(+0.78%) |
Apr 13, 2018 | 132.89 | 132.89 | 131.10 | 131.59 | 69,301 | -0.42(-0.32%) |
Apr 12, 2018 | 131.66 | 132.54 | 131.48 | 132.01 | 51,953 | +1.20(+0.92%) |
Apr 11, 2018 | 130.61 | 131.83 | 130.61 | 130.81 | 64,470 | -0.71(-0.54%) |
Apr 10, 2018 | 131.06 | 131.96 | 130.36 | 131.51 | 74,311 | +2.31(+1.78%) |
Apr 09, 2018 | 129.59 | 131.29 | 129.13 | 129.21 | 53,607 | +0.62(+0.48%) |
Apr 06, 2018 | 130.50 | 131.46 | 127.95 | 128.59 | 70,802 | -3.25(-2.46%) |
Apr 05, 2018 | 131.97 | 132.52 | 131.10 | 131.83 | 80,818 | +0.83(+0.63%) |
Apr 04, 2018 | 127.17 | 131.26 | 126.89 | 131.01 | 99,837 | +1.66(+1.29%) |
Apr 03, 2018 | 128.67 | 129.60 | 127.38 | 129.34 | 78,079 | +1.54(+1.21%) |
Apr 02, 2018 | 130.36 | 130.74 | 126.50 | 127.80 | 141,461 | -3.13(-2.39%) |
Mar 29, 2018 | 130.93 | 130.93 | 130.93 | 0 | +2.14(+1.66%) | |
Mar 28, 2018 | 129.31 | 130.31 | 128.07 | 128.79 | 77,081 | -0.82(-0.63%) |
Mar 27, 2018 | 133.33 | 133.46 | 128.70 | 129.61 | 92,322 | -3.18(-2.39%) |
Mar 26, 2018 | 130.95 | 132.91 | 129.47 | 132.79 | 85,029 | +4.08(+3.17%) |
Mar 23, 2018 | 131.79 | 132.29 | 128.71 | 128.71 | 120,077 | -2.96(-2.25%) |
Mar 22, 2018 | 133.92 | 134.31 | 131.62 | 131.67 | 126,327 | -3.63(-2.68%) |
Mar 21, 2018 | 135.78 | 136.69 | 135.08 | 135.30 | 63,402 | -0.67(-0.49%) |
Mar 20, 2018 | 135.58 | 136.24 | 135.32 | 135.97 | 67,697 | +0.54(+0.40%) |
Mar 19, 2018 | 136.93 | 136.93 | 134.38 | 135.42 | 100,395 | -2.21(-1.60%) |
Mar 16, 2018 | 137.85 | 138.13 | 137.58 | 137.63 | 62,058 | +0.02(+0.01%) |
Mar 15, 2018 | 137.92 | 138.38 | 137.31 | 137.61 | 40,580 | -0.04(-0.03%) |
Mar 14, 2018 | 138.75 | 138.98 | 137.38 | 137.65 | 42,966 | -0.49(-0.35%) |
Mar 13, 2018 | 139.79 | 140.08 | 137.80 | 138.13 | 66,435 | -0.94(-0.68%) |
Mar 12, 2018 | 139.41 | 139.70 | 138.89 | 139.07 | 87,104 | -0.11(-0.08%) |
Mar 09, 2018 | 137.60 | 139.19 | 137.40 | 139.19 | 122,077 | +2.54(+1.86%) |
Mar 08, 2018 | 136.31 | 136.74 | 135.86 | 136.64 | 63,630 | +0.81(+0.59%) |
Mar 07, 2018 | 136.03 | 135.84 | 63,081 | +0.25(+0.19%) | ||
Mar 06, 2018 | 135.91 | 135.91 | 134.84 | 135.58 | 97,196 | +0.44(+0.33%) |
Mar 05, 2018 | 133.10 | 135.51 | 132.79 | 135.14 | 115,418 | +1.44(+1.07%) |
Mar 02, 2018 | 131.59 | 133.88 | 131.17 | 133.71 | 109,883 | +0.88(+0.66%) |