Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 132.24 | 135.29 | 129.12 | 129.57 | 76,504 | -2.67(-2.02%) |
May 30, 2018 | 129.81 | 133.86 | 129.81 | 132.24 | 68,037 | +2.97(+2.30%) |
May 29, 2018 | 130.32 | 131.36 | 129.00 | 129.27 | 64,756 | -1.45(-1.11%) |
May 25, 2018 | 130.72 | 130.72 | 130.72 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 130.13 | 131.13 | 128.72 | 130.95 | 85,200 | +0.85(+0.65%) |
May 23, 2018 | 129.26 | 130.59 | 128.74 | 130.10 | 55,221 | +0.35(+0.27%) |
May 22, 2018 | 130.54 | 131.31 | 128.45 | 129.75 | 72,814 | -0.43(-0.33%) |
May 21, 2018 | 130.88 | 131.92 | 129.01 | 130.18 | 87,941 | -0.62(-0.47%) |
May 18, 2018 | 129.89 | 131.50 | 129.75 | 130.80 | 94,221 | +1.32(+1.02%) |
May 17, 2018 | 128.58 | 129.76 | 128.27 | 129.48 | 80,010 | +0.67(+0.52%) |
May 16, 2018 | 127.28 | 129.66 | 127.28 | 128.81 | 75,353 | +1.35(+1.06%) |
May 15, 2018 | 126.49 | 129.03 | 126.49 | 127.46 | 117,749 | +0.33(+0.26%) |
May 14, 2018 | 129.58 | 129.58 | 126.61 | 127.13 | 68,640 | -2.15(-1.66%) |
May 11, 2018 | 130.46 | 130.72 | 128.75 | 129.28 | 52,201 | -0.90(-0.69%) |
May 10, 2018 | 131.11 | 132.35 | 129.44 | 130.18 | 76,570 | -0.42(-0.32%) |
May 09, 2018 | 131.23 | 131.49 | 129.42 | 130.60 | 30,983 | -0.44(-0.34%) |
May 08, 2018 | 130.00 | 131.46 | 128.62 | 131.04 | 83,668 | +1.11(+0.85%) |
May 07, 2018 | 130.41 | 131.68 | 129.37 | 129.93 | 46,625 | -0.27(-0.21%) |
May 04, 2018 | 128.70 | 130.94 | 128.70 | 130.20 | 70,565 | +1.08(+0.84%) |
May 03, 2018 | 130.07 | 132.80 | 126.96 | 129.12 | 73,454 | -1.19(-0.91%) |
May 02, 2018 | 130.84 | 134.09 | 128.58 | 130.31 | 92,153 | -0.51(-0.39%) |
May 01, 2018 | 127.28 | 131.24 | 126.20 | 130.82 | 134,541 | +3.36(+2.64%) |
Apr 30, 2018 | 126.77 | 130.45 | 125.84 | 127.46 | 126,740 | +0.77(+0.61%) |
Apr 27, 2018 | 125.00 | 129.81 | 123.62 | 126.69 | 138,090 | -5.60(-4.23%) |
Apr 26, 2018 | 132.02 | 134.06 | 130.02 | 132.29 | 39,882 | +0.71(+0.54%) |
Apr 25, 2018 | 130.66 | 132.30 | 129.00 | 131.58 | 53,676 | +1.24(+0.95%) |
Apr 24, 2018 | 132.14 | 132.82 | 128.73 | 130.34 | 87,993 | -1.18(-0.90%) |
Apr 23, 2018 | 132.38 | 133.44 | 130.33 | 131.52 | 29,669 | -0.03(-0.02%) |
Apr 20, 2018 | 133.68 | 133.68 | 130.88 | 131.55 | 42,388 | -2.69(-2.00%) |
Apr 19, 2018 | 134.54 | 135.65 | 133.04 | 134.24 | 38,442 | -0.58(-0.43%) |
Apr 18, 2018 | 134.71 | 136.24 | 133.86 | 134.82 | 51,356 | +0.19(+0.14%) |
Apr 17, 2018 | 132.70 | 135.10 | 132.70 | 134.63 | 147,947 | +2.27(+1.72%) |
Apr 16, 2018 | 130.74 | 132.90 | 127.98 | 132.36 | 85,232 | +2.18(+1.67%) |
Apr 13, 2018 | 130.18 | 130.90 | 127.75 | 130.18 | 108,953 | +0.66(+0.51%) |
Apr 12, 2018 | 129.14 | 130.83 | 127.34 | 129.52 | 111,985 | +0.82(+0.64%) |
Apr 11, 2018 | 129.84 | 129.99 | 127.00 | 128.70 | 86,061 | +1.19(+0.93%) |
Apr 10, 2018 | 126.71 | 128.71 | 125.34 | 127.51 | 104,519 | +2.07(+1.65%) |
Apr 09, 2018 | 126.57 | 127.94 | 125.32 | 125.44 | 62,662 | -0.43(-0.34%) |
Apr 06, 2018 | 126.95 | 128.13 | 124.60 | 125.87 | 76,318 | -1.71(-1.34%) |
Apr 05, 2018 | 127.70 | 128.64 | 126.74 | 127.58 | 101,575 | +0.78(+0.62%) |
Apr 04, 2018 | 124.00 | 127.24 | 123.00 | 126.80 | 133,409 | -0.02(-0.02%) |
Apr 03, 2018 | 126.26 | 128.97 | 125.43 | 126.82 | 59,905 | +1.28(+1.02%) |
Apr 02, 2018 | 128.71 | 132.41 | 124.79 | 125.54 | 115,291 | -3.45(-2.67%) |
Mar 29, 2018 | 128.99 | 128.99 | 128.99 | 0 | +1.29(+1.01%) | |
Mar 28, 2018 | 128.22 | 129.11 | 125.94 | 127.70 | 89,467 | -0.72(-0.56%) |
Mar 27, 2018 | 131.25 | 133.15 | 126.76 | 128.42 | 91,701 | -2.28(-1.74%) |
Mar 26, 2018 | 130.83 | 131.22 | 128.48 | 130.70 | 64,409 | +0.93(+0.72%) |
Mar 23, 2018 | 129.50 | 130.77 | 127.75 | 129.77 | 141,557 | -1.09(-0.83%) |
Mar 22, 2018 | 129.73 | 132.72 | 128.36 | 130.86 | 143,965 | +0.13(+0.10%) |
Mar 21, 2018 | 131.59 | 132.73 | 128.25 | 130.73 | 37,515 | +0.02(+0.02%) |
Mar 20, 2018 | 130.94 | 131.99 | 129.75 | 130.71 | 56,551 | -0.14(-0.11%) |
Mar 19, 2018 | 131.54 | 131.54 | 128.22 | 130.85 | 56,494 | -0.91(-0.69%) |
Mar 16, 2018 | 132.80 | 133.07 | 131.03 | 131.76 | 123,044 | -1.61(-1.21%) |
Mar 15, 2018 | 133.60 | 136.36 | 131.84 | 133.37 | 97,289 | -0.06(-0.04%) |
Mar 14, 2018 | 135.29 | 135.29 | 133.25 | 133.43 | 47,538 | -1.61(-1.19%) |
Mar 13, 2018 | 136.70 | 136.70 | 134.14 | 135.04 | 112,027 | -1.03(-0.76%) |
Mar 12, 2018 | 136.58 | 136.58 | 133.60 | 136.07 | 80,065 | -0.20(-0.15%) |
Mar 09, 2018 | 135.34 | 136.93 | 133.66 | 136.27 | 108,222 | +2.06(+1.53%) |
Mar 08, 2018 | 135.00 | 135.00 | 131.55 | 134.21 | 63,996 | +0.96(+0.72%) |
Mar 07, 2018 | 134.12 | 133.25 | 102,088 | +0.05(+0.04%) | ||
Mar 06, 2018 | 134.73 | 135.58 | 132.10 | 133.20 | 115,050 | -0.94(-0.70%) |
Mar 05, 2018 | 124.84 | 134.65 | 124.84 | 134.14 | 203,427 | +8.71(+6.94%) |
Mar 02, 2018 | 122.97 | 126.69 | 122.52 | 125.43 | 191,157 | +1.56(+1.26%) |