Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 123.81 | 123.81 | 121.91 | 122.42 | 2,125,756 | -0.78(-0.63%) |
May 30, 2018 | 121.86 | 123.81 | 121.47 | 123.20 | 1,107,480 | +2.86(+2.38%) |
May 29, 2018 | 123.72 | 123.88 | 119.58 | 120.34 | 1,105,589 | -5.26(-4.19%) |
May 25, 2018 | 125.60 | 125.60 | 125.60 | 0 | -0.34(-0.27%) | |
May 24, 2018 | 124.96 | 126.29 | 124.12 | 125.94 | 883,630 | +0.40(+0.32%) |
May 23, 2018 | 126.27 | 126.67 | 123.81 | 125.55 | 1,113,104 | -1.83(-1.44%) |
May 22, 2018 | 126.06 | 128.23 | 125.93 | 127.37 | 1,177,009 | +1.55(+1.23%) |
May 21, 2018 | 125.53 | 126.89 | 125.47 | 125.83 | 1,123,248 | +1.31(+1.05%) |
May 18, 2018 | 124.82 | 125.13 | 123.89 | 124.52 | 1,162,893 | -0.39(-0.31%) |
May 17, 2018 | 123.34 | 125.56 | 122.88 | 124.91 | 1,565,549 | +1.36(+1.10%) |
May 16, 2018 | 121.92 | 124.41 | 121.92 | 123.55 | 1,139,945 | +1.55(+1.27%) |
May 15, 2018 | 122.10 | 123.03 | 121.62 | 122.00 | 1,389,046 | -0.71(-0.58%) |
May 14, 2018 | 121.52 | 123.38 | 121.51 | 122.71 | 1,712,742 | +1.67(+1.38%) |
May 11, 2018 | 120.32 | 122.64 | 120.32 | 121.04 | 1,068,811 | +1.38(+1.15%) |
May 10, 2018 | 118.52 | 120.66 | 118.10 | 119.67 | 1,204,983 | +1.12(+0.95%) |
May 09, 2018 | 119.35 | 119.44 | 118.03 | 118.54 | 1,597,549 | -0.06(-0.05%) |
May 08, 2018 | 118.13 | 119.36 | 117.49 | 118.61 | 1,809,480 | +0.19(+0.16%) |
May 07, 2018 | 119.06 | 119.68 | 117.55 | 118.42 | 1,627,741 | -0.42(-0.35%) |
May 04, 2018 | 115.30 | 119.70 | 115.30 | 118.83 | 1,275,323 | +3.52(+3.05%) |
May 03, 2018 | 116.10 | 117.21 | 113.90 | 115.32 | 1,812,801 | -1.32(-1.13%) |
May 02, 2018 | 120.65 | 121.48 | 116.28 | 116.64 | 2,500,657 | -5.31(-4.36%) |
May 01, 2018 | 122.83 | 123.59 | 121.16 | 121.95 | 1,314,654 | -1.02(-0.83%) |
Apr 30, 2018 | 124.62 | 125.85 | 122.95 | 122.97 | 952,517 | -1.34(-1.08%) |
Apr 27, 2018 | 124.59 | 125.75 | 124.09 | 124.31 | 979,145 | -0.39(-0.31%) |
Apr 26, 2018 | 124.24 | 125.90 | 122.95 | 124.69 | 1,679,529 | +0.65(+0.52%) |
Apr 25, 2018 | 124.28 | 125.41 | 122.88 | 124.05 | 1,399,608 | -1.07(-0.86%) |
Apr 24, 2018 | 130.69 | 133.80 | 123.98 | 125.12 | 2,112,027 | -2.48(-1.95%) |
Apr 23, 2018 | 126.38 | 129.34 | 126.03 | 127.60 | 1,519,148 | +1.58(+1.25%) |
Apr 20, 2018 | 128.05 | 128.15 | 125.69 | 126.02 | 1,582,674 | -1.66(-1.30%) |
Apr 19, 2018 | 126.91 | 128.76 | 126.91 | 127.68 | 1,414,089 | +0.84(+0.66%) |
Apr 18, 2018 | 126.64 | 128.33 | 126.62 | 126.83 | 1,018,275 | +0.48(+0.38%) |
Apr 17, 2018 | 127.08 | 128.38 | 126.05 | 126.35 | 1,800,185 | +0.42(+0.33%) |
Apr 16, 2018 | 125.46 | 127.35 | 124.24 | 125.93 | 1,117,361 | +1.72(+1.38%) |
Apr 13, 2018 | 127.05 | 127.19 | 123.68 | 124.21 | 816,241 | -1.67(-1.32%) |
Apr 12, 2018 | 124.71 | 126.71 | 124.47 | 125.88 | 989,946 | +1.89(+1.53%) |
Apr 11, 2018 | 125.22 | 125.22 | 123.43 | 123.98 | 730,760 | -2.56(-2.02%) |
Apr 10, 2018 | 125.74 | 127.31 | 125.57 | 126.55 | 808,138 | +2.55(+2.06%) |
Apr 09, 2018 | 124.82 | 126.93 | 123.88 | 123.99 | 693,286 | +0.06(+0.05%) |
Apr 06, 2018 | 126.05 | 126.92 | 122.95 | 123.93 | 870,088 | -4.09(-3.19%) |
Apr 05, 2018 | 128.61 | 128.88 | 127.33 | 128.02 | 961,567 | +0.24(+0.19%) |
Apr 04, 2018 | 124.23 | 128.11 | 124.23 | 127.78 | 1,046,750 | +0.88(+0.69%) |
Apr 03, 2018 | 126.08 | 127.22 | 124.63 | 126.91 | 1,319,842 | +1.78(+1.42%) |
Apr 02, 2018 | 129.44 | 130.09 | 122.87 | 125.12 | 1,423,119 | -4.62(-3.56%) |
Mar 29, 2018 | 129.75 | 129.75 | 129.75 | 0 | +0.86(+0.67%) | |
Mar 28, 2018 | 129.62 | 130.04 | 127.17 | 128.89 | 1,445,937 | -0.31(-0.24%) |
Mar 27, 2018 | 131.56 | 132.90 | 128.18 | 129.19 | 1,083,797 | -1.97(-1.50%) |
Mar 26, 2018 | 129.60 | 131.51 | 128.48 | 131.16 | 1,416,771 | +4.09(+3.22%) |
Mar 23, 2018 | 132.59 | 133.63 | 126.77 | 127.07 | 1,212,657 | -5.41(-4.08%) |
Mar 22, 2018 | 136.64 | 137.23 | 132.34 | 132.48 | 1,281,143 | -5.96(-4.31%) |
Mar 21, 2018 | 137.95 | 140.28 | 137.95 | 138.45 | 797,011 | +0.63(+0.46%) |
Mar 20, 2018 | 137.61 | 138.57 | 137.28 | 137.82 | 1,040,895 | +0.97(+0.71%) |
Mar 19, 2018 | 137.51 | 138.30 | 135.82 | 136.85 | 663,592 | -0.93(-0.67%) |
Mar 16, 2018 | 136.42 | 139.10 | 136.10 | 137.78 | 1,739,850 | +1.50(+1.10%) |
Mar 15, 2018 | 137.97 | 138.21 | 135.97 | 136.28 | 930,112 | -1.42(-1.03%) |
Mar 14, 2018 | 140.31 | 140.31 | 137.32 | 137.70 | 638,359 | -1.67(-1.20%) |
Mar 13, 2018 | 141.06 | 141.66 | 138.87 | 139.37 | 1,339,705 | -0.85(-0.61%) |
Mar 12, 2018 | 141.11 | 141.34 | 139.79 | 140.22 | 778,061 | -1.08(-0.76%) |
Mar 09, 2018 | 138.58 | 141.71 | 137.80 | 141.30 | 930,542 | +4.12(+3.00%) |
Mar 08, 2018 | 137.18 | 137.43 | 135.33 | 137.18 | 840,708 | +0.59(+0.43%) |
Mar 07, 2018 | 136.90 | 134.77 | 136.59 | 1,010,340 | +0.15(+0.11%) | |
Mar 06, 2018 | 137.10 | 137.27 | 135.08 | 136.44 | 736,517 | -0.04(-0.03%) |
Mar 05, 2018 | 131.17 | 136.87 | 129.80 | 136.48 | 1,502,996 | +4.13(+3.12%) |
Mar 02, 2018 | 132.74 | 133.40 | 129.71 | 132.35 | 1,894,099 | -2.41(-1.79%) |