Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.85 | 128.85 | 125.76 | 126.76 | 642,546 | -2.13(-1.66%) |
May 30, 2018 | 128.46 | 129.50 | 127.80 | 128.89 | 334,005 | +0.81(+0.64%) |
May 29, 2018 | 129.02 | 129.74 | 127.54 | 128.08 | 391,546 | -1.60(-1.24%) |
May 25, 2018 | 129.68 | 129.68 | 129.68 | 0 | -0.45(-0.35%) | |
May 24, 2018 | 129.68 | 130.61 | 128.65 | 130.14 | 315,705 | +0.50(+0.38%) |
May 23, 2018 | 130.29 | 130.35 | 128.52 | 129.64 | 465,847 | -1.42(-1.09%) |
May 22, 2018 | 132.46 | 132.49 | 130.97 | 131.06 | 657,157 | -1.46(-1.10%) |
May 21, 2018 | 130.20 | 132.95 | 130.00 | 132.52 | 753,031 | +3.61(+2.80%) |
May 18, 2018 | 129.58 | 129.89 | 128.81 | 128.91 | 468,875 | -0.58(-0.45%) |
May 17, 2018 | 128.84 | 130.23 | 128.55 | 129.49 | 457,188 | +0.91(+0.71%) |
May 16, 2018 | 127.71 | 129.30 | 127.48 | 128.58 | 501,284 | +1.04(+0.82%) |
May 15, 2018 | 127.03 | 128.02 | 126.61 | 127.54 | 536,361 | -0.05(-0.04%) |
May 14, 2018 | 127.19 | 128.41 | 126.66 | 127.59 | 497,701 | +0.53(+0.42%) |
May 11, 2018 | 126.01 | 127.14 | 126.01 | 127.06 | 499,361 | +1.05(+0.83%) |
May 10, 2018 | 126.24 | 126.69 | 124.75 | 126.01 | 286,347 | -0.25(-0.20%) |
May 09, 2018 | 126.57 | 126.78 | 125.21 | 126.26 | 616,903 | +0.12(+0.09%) |
May 08, 2018 | 124.94 | 126.24 | 124.60 | 126.14 | 586,055 | +1.11(+0.89%) |
May 07, 2018 | 124.55 | 125.36 | 123.98 | 125.03 | 438,530 | +0.74(+0.60%) |
May 04, 2018 | 121.17 | 124.85 | 121.11 | 124.29 | 458,569 | +2.22(+1.82%) |
May 03, 2018 | 123.18 | 123.18 | 120.79 | 122.07 | 815,153 | -1.76(-1.42%) |
May 02, 2018 | 124.01 | 125.47 | 123.64 | 123.83 | 701,238 | +0.07(+0.05%) |
May 01, 2018 | 123.34 | 124.00 | 121.94 | 123.76 | 751,069 | -0.12(-0.10%) |
Apr 30, 2018 | 125.60 | 125.71 | 123.86 | 123.88 | 689,334 | -1.69(-1.34%) |
Apr 27, 2018 | 126.19 | 126.19 | 124.32 | 125.57 | 557,298 | -0.52(-0.41%) |
Apr 26, 2018 | 125.52 | 126.99 | 124.38 | 126.09 | 678,532 | +1.26(+1.01%) |
Apr 25, 2018 | 124.44 | 125.46 | 123.16 | 124.83 | 916,594 | +0.16(+0.13%) |
Apr 24, 2018 | 126.52 | 127.77 | 122.73 | 124.67 | 972,623 | -1.04(-0.83%) |
Apr 23, 2018 | 126.56 | 128.09 | 125.03 | 125.71 | 1,100,666 | +0.47(+0.37%) |
Apr 20, 2018 | 130.02 | 130.02 | 124.77 | 125.24 | 1,571,375 | -4.90(-3.77%) |
Apr 19, 2018 | 129.64 | 135.29 | 127.13 | 130.14 | 3,305,822 | +7.63(+6.23%) |
Apr 18, 2018 | 123.37 | 124.90 | 122.44 | 122.51 | 1,401,057 | -0.68(-0.55%) |
Apr 17, 2018 | 125.38 | 125.38 | 122.84 | 123.19 | 865,175 | -2.23(-1.78%) |
Apr 16, 2018 | 125.20 | 127.01 | 124.63 | 125.42 | 798,000 | +1.28(+1.03%) |
Apr 13, 2018 | 124.91 | 125.05 | 123.61 | 124.14 | 399,268 | +0.10(+0.08%) |
Apr 12, 2018 | 123.96 | 124.73 | 123.22 | 124.04 | 509,405 | +0.73(+0.59%) |
Apr 11, 2018 | 124.42 | 124.75 | 122.58 | 123.32 | 1,009,028 | -1.99(-1.59%) |
Apr 10, 2018 | 125.48 | 126.34 | 124.64 | 125.31 | 713,516 | +1.30(+1.05%) |
Apr 09, 2018 | 125.66 | 125.88 | 123.77 | 124.01 | 417,210 | -0.48(-0.38%) |
Apr 06, 2018 | 126.92 | 127.87 | 122.72 | 124.49 | 621,871 | -3.11(-2.44%) |
Apr 05, 2018 | 128.91 | 129.25 | 126.79 | 127.60 | 639,811 | -0.81(-0.63%) |
Apr 04, 2018 | 124.46 | 128.56 | 124.30 | 128.41 | 725,859 | +2.17(+1.72%) |
Apr 03, 2018 | 124.47 | 126.28 | 123.87 | 126.23 | 815,353 | +2.12(+1.70%) |
Apr 02, 2018 | 125.48 | 125.54 | 122.00 | 124.12 | 929,173 | -1.72(-1.36%) |
Mar 29, 2018 | 125.83 | 125.83 | 125.83 | 0 | +0.27(+0.22%) | |
Mar 28, 2018 | 125.42 | 126.17 | 124.50 | 125.56 | 577,181 | +0.72(+0.57%) |
Mar 27, 2018 | 127.49 | 127.71 | 124.24 | 124.84 | 1,244,302 | -2.11(-1.66%) |
Mar 26, 2018 | 126.34 | 127.19 | 125.91 | 126.95 | 1,110,814 | +2.21(+1.77%) |
Mar 23, 2018 | 126.93 | 128.17 | 124.55 | 124.74 | 545,489 | -1.83(-1.45%) |
Mar 22, 2018 | 128.38 | 129.47 | 126.48 | 126.58 | 656,097 | -2.81(-2.17%) |
Mar 21, 2018 | 129.00 | 131.21 | 128.17 | 129.38 | 632,626 | +0.78(+0.60%) |
Mar 20, 2018 | 128.01 | 129.62 | 127.61 | 128.61 | 719,794 | +1.16(+0.91%) |
Mar 19, 2018 | 130.28 | 130.53 | 126.05 | 127.45 | 984,202 | -2.96(-2.27%) |
Mar 16, 2018 | 129.54 | 131.38 | 129.54 | 130.41 | 1,434,926 | +0.65(+0.50%) |
Mar 15, 2018 | 130.03 | 130.81 | 129.42 | 129.76 | 610,480 | -0.06(-0.05%) |
Mar 14, 2018 | 130.00 | 131.62 | 130.00 | 129.82 | 793,207 | +0.23(+0.18%) |
Mar 13, 2018 | 130.12 | 131.26 | 129.34 | 129.59 | 978,463 | +0.40(+0.31%) |
Mar 12, 2018 | 130.75 | 130.81 | 127.34 | 129.19 | 1,875,630 | -1.63(-1.25%) |
Mar 09, 2018 | 132.78 | 132.78 | 130.47 | 130.81 | 2,245,819 | -1.19(-0.90%) |
Mar 08, 2018 | 136.26 | 136.26 | 131.03 | 132.00 | 1,256,366 | -3.56(-2.63%) |
Mar 07, 2018 | 135.73 | 133.52 | 135.56 | 500,340 | +0.01(+0.01%) | |
Mar 06, 2018 | 133.65 | 136.05 | 133.65 | 135.56 | 579,934 | +2.46(+1.85%) |
Mar 05, 2018 | 130.63 | 133.65 | 129.39 | 133.09 | 613,528 | +2.05(+1.56%) |
Mar 02, 2018 | 129.63 | 131.32 | 128.51 | 131.04 | 580,865 | +0.37(+0.28%) |