Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 140.59 | 142.37 | 140.59 | 141.80 | 184,399 | +0.38(+0.27%) |
May 30, 2018 | 139.51 | 141.84 | 138.62 | 141.42 | 177,338 | +4.98(+3.65%) |
May 29, 2018 | 137.12 | 137.90 | 135.66 | 136.44 | 252,979 | -1.85(-1.34%) |
May 25, 2018 | 138.30 | 138.30 | 138.30 | 0 | -5.62(-3.91%) | |
May 24, 2018 | 144.55 | 146.52 | 143.36 | 143.92 | 342,757 | -2.92(-1.99%) |
May 23, 2018 | 146.40 | 146.88 | 144.55 | 146.84 | 417,634 | -6.58(-4.29%) |
May 22, 2018 | 154.89 | 155.67 | 153.31 | 153.42 | 234,606 | -1.52(-0.98%) |
May 21, 2018 | 154.49 | 155.07 | 153.56 | 154.94 | 217,299 | +2.44(+1.60%) |
May 18, 2018 | 152.93 | 153.61 | 152.13 | 152.50 | 163,611 | +2.32(+1.55%) |
May 17, 2018 | 151.38 | 152.30 | 149.78 | 150.18 | 241,085 | -2.83(-1.85%) |
May 16, 2018 | 151.22 | 153.04 | 151.03 | 153.01 | 220,767 | +2.81(+1.87%) |
May 15, 2018 | 149.93 | 150.82 | 148.83 | 150.20 | 140,064 | -0.72(-0.48%) |
May 14, 2018 | 149.37 | 151.17 | 149.37 | 150.92 | 331,460 | +3.70(+2.52%) |
May 11, 2018 | 148.32 | 148.53 | 147.17 | 147.22 | 165,615 | -1.06(-0.71%) |
May 10, 2018 | 146.76 | 148.69 | 146.43 | 148.27 | 262,100 | +2.53(+1.74%) |
May 09, 2018 | 144.67 | 146.06 | 144.47 | 145.74 | 134,406 | +4.44(+3.14%) |
May 08, 2018 | 142.79 | 142.79 | 138.51 | 141.30 | 317,322 | -1.94(-1.36%) |
May 07, 2018 | 143.97 | 145.31 | 143.16 | 143.24 | 141,817 | -0.03(-0.02%) |
May 04, 2018 | 139.90 | 143.61 | 139.29 | 143.27 | 206,224 | +2.37(+1.68%) |
May 03, 2018 | 138.63 | 141.37 | 137.33 | 140.90 | 185,326 | -0.13(-0.09%) |
May 02, 2018 | 140.72 | 142.43 | 140.69 | 141.02 | 134,689 | +0.36(+0.26%) |
May 01, 2018 | 140.73 | 140.96 | 139.29 | 140.66 | 145,570 | -1.01(-0.71%) |
Apr 30, 2018 | 140.98 | 142.97 | 140.97 | 141.67 | 122,032 | +0.25(+0.18%) |
Apr 27, 2018 | 140.28 | 141.73 | 140.22 | 141.42 | 160,408 | +1.95(+1.40%) |
Apr 26, 2018 | 139.09 | 139.87 | 138.12 | 139.46 | 103,905 | +1.83(+1.33%) |
Apr 25, 2018 | 137.02 | 137.82 | 136.05 | 137.63 | 141,839 | +0.05(+0.04%) |
Apr 24, 2018 | 138.54 | 139.96 | 136.84 | 137.58 | 236,503 | -1.66(-1.19%) |
Apr 23, 2018 | 137.22 | 139.35 | 136.45 | 139.24 | 245,670 | -1.44(-1.03%) |
Apr 20, 2018 | 139.04 | 141.16 | 138.00 | 140.68 | 169,123 | +0.02(+0.01%) |
Apr 19, 2018 | 140.95 | 141.71 | 139.66 | 140.66 | 204,985 | +2.88(+2.09%) |
Apr 18, 2018 | 136.55 | 138.77 | 135.88 | 137.79 | 178,445 | +2.97(+2.20%) |
Apr 17, 2018 | 132.59 | 135.02 | 132.56 | 134.82 | 191,986 | +3.07(+2.33%) |
Apr 16, 2018 | 132.69 | 132.81 | 131.17 | 131.75 | 110,880 | -0.44(-0.33%) |
Apr 13, 2018 | 132.44 | 132.44 | 130.80 | 132.19 | 156,142 | -1.20(-0.90%) |
Apr 12, 2018 | 132.70 | 133.81 | 132.39 | 133.38 | 173,908 | +2.72(+2.08%) |
Apr 11, 2018 | 127.47 | 131.34 | 127.47 | 130.67 | 290,234 | +4.60(+3.65%) |
Apr 10, 2018 | 123.33 | 127.00 | 123.33 | 126.07 | 345,483 | +4.50(+3.70%) |
Apr 09, 2018 | 121.06 | 122.92 | 120.51 | 121.57 | 161,908 | +1.89(+1.58%) |
Apr 06, 2018 | 119.86 | 121.22 | 118.55 | 119.67 | 266,215 | -0.90(-0.74%) |
Apr 05, 2018 | 120.17 | 121.59 | 119.63 | 120.57 | 223,012 | +1.14(+0.95%) |
Apr 04, 2018 | 117.45 | 119.58 | 116.50 | 119.43 | 190,374 | +0.08(+0.07%) |
Apr 03, 2018 | 119.61 | 119.61 | 117.04 | 119.34 | 285,188 | -1.42(-1.17%) |
Apr 02, 2018 | 122.88 | 124.50 | 119.45 | 120.76 | 189,850 | -3.19(-2.57%) |
Mar 29, 2018 | 123.95 | 123.95 | 123.95 | 0 | +0.60(+0.49%) | |
Mar 28, 2018 | 123.95 | 124.60 | 122.92 | 123.34 | 132,656 | -0.26(-0.21%) |
Mar 27, 2018 | 126.81 | 126.93 | 123.14 | 123.60 | 137,963 | -3.14(-2.47%) |
Mar 26, 2018 | 125.36 | 126.81 | 124.22 | 126.74 | 196,016 | +4.58(+3.75%) |
Mar 23, 2018 | 122.95 | 123.97 | 121.78 | 122.16 | 147,489 | +0.13(+0.10%) |
Mar 22, 2018 | 123.48 | 125.06 | 122.02 | 122.04 | 200,198 | -6.09(-4.76%) |
Mar 21, 2018 | 124.56 | 128.48 | 124.56 | 128.13 | 273,908 | +3.91(+3.15%) |
Mar 20, 2018 | 123.01 | 124.47 | 122.02 | 124.22 | 288,337 | +3.96(+3.29%) |
Mar 19, 2018 | 121.53 | 120.01 | 120.26 | 125,504 | -0.70(-0.58%) | |
Mar 16, 2018 | 120.33 | 121.58 | 119.85 | 120.96 | 122,798 | +0.75(+0.63%) |
Mar 15, 2018 | 121.20 | 121.20 | 119.81 | 120.21 | 78,545 | -0.09(-0.08%) |
Mar 14, 2018 | 121.00 | 121.50 | 119.60 | 120.30 | 124,488 | +0.59(+0.50%) |
Mar 13, 2018 | 122.14 | 122.43 | 119.45 | 119.71 | 166,278 | -2.57(-2.10%) |
Mar 12, 2018 | 122.97 | 123.52 | 121.53 | 122.28 | 114,934 | -0.13(-0.11%) |
Mar 09, 2018 | 121.87 | 122.76 | 121.27 | 122.41 | 219,301 | +4.52(+3.83%) |
Mar 08, 2018 | 118.61 | 118.73 | 117.05 | 117.89 | 113,535 | +0.09(+0.08%) |
Mar 07, 2018 | 116.86 | 117.80 | 249,887 | -2.46(-2.05%) | ||
Mar 06, 2018 | 121.73 | 122.09 | 120.14 | 120.27 | 224,297 | +0.90(+0.75%) |
Mar 05, 2018 | 115.71 | 119.66 | 115.67 | 119.37 | 219,643 | -0.62(-0.52%) |
Mar 02, 2018 | 117.84 | 120.11 | 116.72 | 119.99 | 125,296 | +0.81(+0.68%) |