Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 129.51 | 129.51 | 127.58 | 127.82 | 218,054 | -1.84(-1.42%) |
May 30, 2018 | 128.67 | 129.93 | 128.53 | 129.65 | 136,202 | +1.71(+1.34%) |
May 29, 2018 | 128.86 | 129.06 | 127.31 | 127.94 | 156,473 | -1.82(-1.40%) |
May 25, 2018 | 129.76 | 129.76 | 129.76 | 0 | -0.17(-0.13%) | |
May 24, 2018 | 129.11 | 130.04 | 128.82 | 129.94 | 131,172 | +0.67(+0.52%) |
May 23, 2018 | 128.91 | 129.27 | 128.37 | 129.27 | 88,575 | -0.21(-0.16%) |
May 22, 2018 | 131.44 | 131.44 | 129.44 | 129.47 | 82,370 | -1.69(-1.29%) |
May 21, 2018 | 130.38 | 131.61 | 130.36 | 131.16 | 101,885 | +1.80(+1.39%) |
May 18, 2018 | 128.54 | 129.45 | 128.54 | 129.36 | 83,441 | +0.77(+0.60%) |
May 17, 2018 | 128.02 | 129.12 | 128.02 | 128.59 | 84,858 | +0.56(+0.44%) |
May 16, 2018 | 127.52 | 128.50 | 127.52 | 128.04 | 84,624 | +0.57(+0.44%) |
May 15, 2018 | 127.30 | 127.59 | 126.92 | 127.47 | 136,636 | -0.44(-0.34%) |
May 14, 2018 | 128.51 | 128.84 | 127.67 | 127.91 | 111,945 | -0.30(-0.23%) |
May 11, 2018 | 128.02 | 128.65 | 127.69 | 128.21 | 76,719 | +0.31(+0.24%) |
May 10, 2018 | 127.54 | 128.11 | 127.42 | 127.90 | 80,513 | +0.77(+0.60%) |
May 09, 2018 | 126.36 | 127.42 | 126.13 | 127.13 | 99,312 | +1.25(+0.99%) |
May 08, 2018 | 124.93 | 126.11 | 124.75 | 125.88 | 78,951 | +0.87(+0.69%) |
May 07, 2018 | 124.50 | 125.40 | 124.50 | 125.01 | 58,770 | +0.94(+0.76%) |
May 04, 2018 | 122.11 | 124.51 | 121.69 | 124.07 | 91,871 | +1.46(+1.19%) |
May 03, 2018 | 122.10 | 123.11 | 120.42 | 122.61 | 114,232 | +0.23(+0.19%) |
May 02, 2018 | 122.97 | 123.79 | 122.30 | 122.38 | 104,787 | -0.84(-0.68%) |
May 01, 2018 | 123.48 | 124.24 | 121.48 | 123.22 | 195,527 | -0.48(-0.39%) |
Apr 30, 2018 | 125.64 | 125.89 | 123.71 | 123.71 | 79,075 | -1.72(-1.37%) |
Apr 27, 2018 | 125.35 | 125.62 | 124.57 | 125.42 | 68,331 | -0.10(-0.08%) |
Apr 26, 2018 | 126.04 | 126.05 | 124.56 | 125.52 | 74,003 | -0.57(-0.45%) |
Apr 25, 2018 | 126.05 | 126.51 | 124.49 | 126.09 | 212,527 | +0.25(+0.20%) |
Apr 24, 2018 | 130.02 | 130.21 | 124.38 | 125.84 | 131,405 | -3.35(-2.60%) |
Apr 23, 2018 | 129.75 | 129.89 | 128.70 | 129.20 | 58,314 | -0.23(-0.18%) |
Apr 20, 2018 | 130.39 | 130.67 | 128.98 | 129.43 | 70,475 | -0.56(-0.43%) |
Apr 19, 2018 | 130.16 | 130.61 | 129.28 | 129.98 | 86,333 | -0.45(-0.34%) |
Apr 18, 2018 | 129.98 | 130.93 | 129.88 | 130.43 | 138,394 | +1.19(+0.92%) |
Apr 17, 2018 | 129.15 | 129.69 | 128.87 | 129.24 | 122,809 | +1.02(+0.79%) |
Apr 16, 2018 | 127.69 | 128.46 | 127.48 | 128.22 | 80,463 | +1.49(+1.18%) |
Apr 13, 2018 | 127.79 | 127.87 | 126.24 | 126.73 | 66,826 | -0.33(-0.26%) |
Apr 12, 2018 | 126.19 | 127.63 | 126.19 | 127.06 | 64,369 | +1.61(+1.28%) |
Apr 11, 2018 | 125.37 | 126.30 | 125.25 | 125.45 | 90,609 | -0.84(-0.67%) |
Apr 10, 2018 | 126.14 | 126.90 | 125.50 | 126.29 | 115,316 | +1.92(+1.54%) |
Apr 09, 2018 | 125.75 | 126.26 | 124.21 | 124.37 | 78,464 | -0.34(-0.27%) |
Apr 06, 2018 | 126.85 | 127.75 | 123.62 | 124.71 | 116,655 | -3.50(-2.73%) |
Apr 05, 2018 | 127.53 | 128.47 | 127.32 | 128.21 | 133,559 | +1.28(+1.01%) |
Apr 04, 2018 | 123.64 | 127.01 | 123.45 | 126.93 | 159,949 | +0.65(+0.51%) |
Apr 03, 2018 | 124.94 | 126.28 | 124.44 | 126.28 | 179,351 | +1.92(+1.54%) |
Apr 02, 2018 | 126.68 | 126.92 | 122.95 | 124.36 | 243,039 | -2.75(-2.16%) |
Mar 29, 2018 | 127.11 | 127.11 | 127.11 | 0 | +1.87(+1.50%) | |
Mar 28, 2018 | 125.91 | 126.26 | 124.45 | 125.24 | 88,301 | -0.38(-0.30%) |
Mar 27, 2018 | 128.00 | 128.50 | 125.19 | 125.62 | 167,594 | -1.88(-1.48%) |
Mar 26, 2018 | 126.69 | 127.64 | 125.25 | 127.51 | 116,143 | +2.91(+2.33%) |
Mar 23, 2018 | 126.68 | 127.42 | 124.50 | 124.60 | 204,229 | -1.95(-1.54%) |
Mar 22, 2018 | 129.65 | 129.89 | 126.52 | 126.56 | 165,132 | -4.21(-3.22%) |
Mar 21, 2018 | 130.46 | 131.91 | 130.12 | 130.77 | 97,193 | +0.29(+0.22%) |
Mar 20, 2018 | 130.28 | 131.13 | 130.28 | 130.48 | 73,992 | +0.38(+0.29%) |
Mar 19, 2018 | 130.59 | 130.59 | 129.03 | 130.10 | 184,886 | -0.88(-0.67%) |
Mar 16, 2018 | 130.44 | 131.46 | 130.35 | 130.98 | 699,985 | +0.67(+0.52%) |
Mar 15, 2018 | 130.46 | 131.09 | 129.67 | 130.31 | 244,947 | +0.18(+0.14%) |
Mar 14, 2018 | 132.06 | 132.06 | 129.95 | 130.12 | 93,184 | -1.41(-1.07%) |
Mar 13, 2018 | 132.44 | 132.99 | 131.24 | 131.54 | 101,446 | -0.56(-0.42%) |
Mar 12, 2018 | 133.63 | 133.64 | 131.79 | 132.09 | 114,482 | -1.26(-0.94%) |
Mar 09, 2018 | 131.28 | 133.36 | 131.09 | 133.35 | 105,228 | +2.80(+2.15%) |
Mar 08, 2018 | 130.31 | 130.64 | 129.38 | 130.54 | 86,437 | +0.68(+0.53%) |
Mar 07, 2018 | 130.11 | 129.86 | 93,133 | +0.03(+0.02%) | ||
Mar 06, 2018 | 129.67 | 129.96 | 128.83 | 129.83 | 860,262 | +0.77(+0.59%) |
Mar 05, 2018 | 126.86 | 129.34 | 126.43 | 129.07 | 94,854 | +1.47(+1.16%) |
Mar 02, 2018 | 126.47 | 127.95 | 125.67 | 127.59 | 257,935 | +0.03(+0.02%) |