Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 162.85 | 164.25 | 159.90 | 160.90 | 200,242 | +2.05(+1.29%) |
May 30, 2018 | 157.85 | 162.50 | 156.85 | 158.85 | 266,460 | +1.50(+0.95%) |
May 29, 2018 | 155.70 | 157.50 | 154.10 | 157.35 | 124,691 | +0.30(+0.19%) |
May 25, 2018 | 157.05 | 157.05 | 157.05 | 0 | +1.05(+0.67%) | |
May 24, 2018 | 156.00 | 157.25 | 152.00 | 156.00 | 208,775 | -0.35(-0.22%) |
May 23, 2018 | 154.95 | 158.45 | 154.30 | 156.35 | 130,489 | +0.40(+0.26%) |
May 22, 2018 | 158.35 | 158.60 | 154.80 | 155.95 | 135,320 | -1.65(-1.05%) |
May 21, 2018 | 157.10 | 159.00 | 156.60 | 157.60 | 200,753 | -0.65(-0.41%) |
May 18, 2018 | 155.80 | 159.35 | 155.72 | 158.25 | 209,241 | +2.90(+1.87%) |
May 17, 2018 | 153.40 | 156.80 | 152.65 | 155.35 | 174,315 | +1.50(+0.97%) |
May 16, 2018 | 150.45 | 154.10 | 150.10 | 153.85 | 272,659 | +4.00(+2.67%) |
May 15, 2018 | 149.80 | 150.85 | 148.69 | 149.85 | 261,128 | -0.20(-0.13%) |
May 14, 2018 | 152.75 | 154.00 | 149.90 | 150.05 | 240,558 | -3.30(-2.15%) |
May 11, 2018 | 145.95 | 153.70 | 142.25 | 153.35 | 663,284 | -0.95(-0.62%) |
May 10, 2018 | 152.30 | 155.50 | 149.40 | 154.30 | 528,938 | +2.05(+1.35%) |
May 09, 2018 | 148.65 | 154.05 | 141.05 | 152.25 | 1,151,869 | +16.35(+12.03%) |
May 08, 2018 | 137.35 | 140.00 | 134.25 | 135.90 | 411,941 | -3.20(-2.30%) |
May 07, 2018 | 135.00 | 140.55 | 134.75 | 139.10 | 331,815 | +4.40(+3.27%) |
May 04, 2018 | 132.85 | 135.45 | 130.00 | 134.70 | 229,496 | +0.90(+0.67%) |
May 03, 2018 | 127.70 | 134.00 | 125.05 | 133.80 | 299,384 | +5.30(+4.12%) |
May 02, 2018 | 127.10 | 129.05 | 126.35 | 128.50 | 184,794 | +0.75(+0.59%) |
May 01, 2018 | 125.90 | 127.95 | 123.85 | 127.75 | 252,522 | +3.40(+2.73%) |
Apr 30, 2018 | 125.05 | 127.35 | 123.70 | 124.35 | 204,860 | -2.10(-1.66%) |
Apr 27, 2018 | 124.70 | 127.95 | 124.70 | 126.45 | 287,330 | +1.75(+1.40%) |
Apr 26, 2018 | 121.20 | 124.70 | 120.65 | 124.70 | 153,364 | +4.25(+3.53%) |
Apr 25, 2018 | 117.80 | 121.55 | 117.80 | 120.45 | 127,378 | -0.15(-0.12%) |
Apr 24, 2018 | 123.05 | 123.88 | 119.45 | 120.60 | 115,684 | -2.35(-1.91%) |
Apr 23, 2018 | 125.20 | 125.35 | 122.80 | 122.95 | 107,396 | -1.80(-1.44%) |
Apr 20, 2018 | 125.80 | 126.67 | 124.40 | 124.75 | 146,777 | -0.45(-0.36%) |
Apr 19, 2018 | 127.15 | 127.15 | 124.35 | 125.20 | 232,554 | -0.20(-0.16%) |
Apr 18, 2018 | 125.50 | 126.75 | 124.70 | 125.40 | 140,956 | +0.55(+0.44%) |
Apr 17, 2018 | 123.85 | 125.10 | 123.25 | 124.85 | 145,586 | +1.85(+1.50%) |
Apr 16, 2018 | 123.95 | 124.39 | 122.60 | 123.00 | 124,074 | +0.90(+0.74%) |
Apr 13, 2018 | 124.55 | 124.55 | 121.35 | 122.10 | 114,812 | -2.05(-1.65%) |
Apr 12, 2018 | 122.95 | 124.55 | 122.05 | 124.15 | 332,345 | +1.90(+1.55%) |
Apr 11, 2018 | 122.05 | 123.65 | 121.30 | 122.25 | 148,306 | -0.10(-0.08%) |
Apr 10, 2018 | 122.15 | 123.30 | 119.60 | 122.35 | 270,853 | +1.65(+1.37%) |
Apr 09, 2018 | 121.40 | 122.55 | 120.40 | 120.70 | 133,372 | +0.10(+0.08%) |
Apr 06, 2018 | 121.35 | 122.30 | 119.05 | 120.60 | 186,049 | -1.50(-1.23%) |
Apr 05, 2018 | 119.90 | 123.10 | 119.10 | 122.10 | 216,248 | +3.70(+3.12%) |
Apr 04, 2018 | 114.45 | 118.90 | 112.25 | 118.40 | 403,545 | +5.10(+4.50%) |
Apr 03, 2018 | 112.20 | 113.80 | 111.70 | 113.30 | 474,065 | +1.10(+0.98%) |
Apr 02, 2018 | 114.80 | 115.50 | 111.15 | 112.20 | 254,009 | -3.45(-2.98%) |
Mar 29, 2018 | 115.65 | 115.65 | 115.65 | 0 | +1.60(+1.40%) | |
Mar 28, 2018 | 116.00 | 117.35 | 113.45 | 114.05 | 305,624 | -1.70(-1.47%) |
Mar 27, 2018 | 120.20 | 121.35 | 115.20 | 115.75 | 688,454 | -4.25(-3.54%) |
Mar 26, 2018 | 121.85 | 122.95 | 119.88 | 120.00 | 434,123 | -0.10(-0.08%) |
Mar 23, 2018 | 123.40 | 123.72 | 120.10 | 120.10 | 196,029 | -2.25(-1.84%) |
Mar 22, 2018 | 125.05 | 125.70 | 122.20 | 122.35 | 192,815 | -3.75(-2.97%) |
Mar 21, 2018 | 124.05 | 126.70 | 123.70 | 126.10 | 235,594 | +2.50(+2.02%) |
Mar 20, 2018 | 121.25 | 124.35 | 121.25 | 123.60 | 155,773 | +2.50(+2.06%) |
Mar 19, 2018 | 124.00 | 124.00 | 119.70 | 121.10 | 340,533 | -3.25(-2.61%) |
Mar 16, 2018 | 125.25 | 127.40 | 124.05 | 124.35 | 351,091 | -0.80(-0.64%) |
Mar 15, 2018 | 122.95 | 126.00 | 122.75 | 125.15 | 235,339 | +2.45(+2.00%) |
Mar 14, 2018 | 124.50 | 124.85 | 121.60 | 122.70 | 268,778 | -0.50(-0.41%) |
Mar 13, 2018 | 122.65 | 123.65 | 120.83 | 123.20 | 249,563 | +2.10(+1.73%) |
Mar 12, 2018 | 119.20 | 121.35 | 117.90 | 121.10 | 468,510 | +2.45(+2.06%) |
Mar 09, 2018 | 119.00 | 119.10 | 117.70 | 118.65 | 339,728 | +0.85(+0.72%) |
Mar 08, 2018 | 118.00 | 119.00 | 116.60 | 117.80 | 295,330 | -0.05(-0.04%) |
Mar 07, 2018 | 118.10 | 117.85 | 360,324 | +1.90(+1.64%) | ||
Mar 06, 2018 | 114.30 | 116.10 | 113.45 | 115.95 | 205,504 | +1.70(+1.49%) |
Mar 05, 2018 | 112.55 | 115.00 | 111.20 | 114.25 | 194,993 | +1.30(+1.15%) |
Mar 02, 2018 | 108.40 | 113.30 | 107.60 | 112.95 | 263,077 | +4.50(+4.15%) |