Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 121.59 | 122.63 | 120.73 | 121.68 | 4,201 | -0.32(-0.26%) |
May 30, 2018 | 121.30 | 122.29 | 121.27 | 122.00 | 4,172 | +1.24(+1.03%) |
May 29, 2018 | 122.00 | 122.00 | 119.81 | 120.76 | 2,298 | -2.12(-1.73%) |
May 25, 2018 | 122.88 | 122.88 | 122.88 | 0 | -2.48(-1.98%) | |
May 24, 2018 | 123.87 | 126.37 | 123.67 | 125.36 | 2,825 | +0.36(+0.29%) |
May 23, 2018 | 125.50 | 125.59 | 123.92 | 125.00 | 4,721 | -5.48(-4.20%) |
May 22, 2018 | 130.57 | 130.81 | 129.35 | 130.48 | 2,029 | +0.06(+0.05%) |
May 21, 2018 | 129.96 | 130.42 | 129.96 | 130.42 | 1,579 | +1.39(+1.08%) |
May 18, 2018 | 128.72 | 129.33 | 128.72 | 129.03 | 1,757 | -0.78(-0.60%) |
May 17, 2018 | 129.94 | 130.06 | 129.75 | 129.80 | 3,314 | +0.12(+0.09%) |
May 16, 2018 | 129.68 | 129.68 | 129.68 | 129.68 | 1,155 | -0.84(-0.64%) |
May 15, 2018 | 130.44 | 130.96 | 130.44 | 130.52 | 2,352 | +0.02(+0.02%) |
May 14, 2018 | 130.89 | 130.89 | 130.29 | 130.50 | 1,666 | -0.30(-0.23%) |
May 11, 2018 | 130.83 | 130.95 | 130.46 | 130.80 | 1,725 | +1.26(+0.97%) |
May 10, 2018 | 129.40 | 129.54 | 129.40 | 129.54 | 1,502 | +0.64(+0.50%) |
May 09, 2018 | 128.06 | 129.07 | 128.06 | 128.90 | 3,492 | +2.23(+1.76%) |
May 08, 2018 | 126.13 | 126.67 | 126.13 | 126.67 | 2,598 | -0.08(-0.06%) |
May 07, 2018 | 126.13 | 126.75 | 126.13 | 126.75 | 1,981 | +0.74(+0.59%) |
May 04, 2018 | 126.04 | 126.59 | 126.01 | 126.01 | 1,965 | +0.62(+0.49%) |
May 03, 2018 | 126.00 | 126.13 | 125.39 | 125.39 | 1,703 | -7.05(-5.32%) |
May 02, 2018 | 131.38 | 132.44 | 131.38 | 132.44 | 1,736 | +2.55(+1.96%) |
May 01, 2018 | 130.50 | 130.50 | 129.17 | 129.89 | 2,341 | -0.98(-0.75%) |
Apr 30, 2018 | 131.39 | 131.39 | 130.87 | 130.87 | 2,513 | -0.75(-0.57%) |
Apr 27, 2018 | 132.09 | 132.25 | 131.62 | 131.62 | 2,271 | -0.69(-0.52%) |
Apr 26, 2018 | 132.03 | 132.59 | 132.03 | 132.31 | 2,138 | -0.47(-0.36%) |
Apr 25, 2018 | 132.19 | 132.93 | 132.07 | 132.78 | 3,436 | -2.44(-1.80%) |
Apr 24, 2018 | 136.81 | 136.81 | 135.22 | 135.22 | 3,523 | -0.95(-0.70%) |
Apr 23, 2018 | 136.36 | 136.36 | 135.64 | 136.17 | 2,042 | -0.45(-0.33%) |
Apr 20, 2018 | 137.00 | 137.00 | 136.62 | 136.62 | 3,144 | +0.67(+0.49%) |
Apr 19, 2018 | 135.95 | 135.95 | 135.95 | 135.95 | 877 | -0.37(-0.27%) |
Apr 18, 2018 | 135.95 | 136.35 | 135.95 | 136.32 | 1,644 | +0.82(+0.61%) |
Apr 17, 2018 | 135.50 | 136.25 | 135.50 | 135.50 | 1,950 | +2.22(+1.67%) |
Apr 16, 2018 | 133.24 | 133.33 | 133.20 | 133.28 | 1,407 | -0.13(-0.10%) |
Apr 13, 2018 | 133.20 | 133.60 | 132.89 | 133.41 | 3,105 | +0.72(+0.55%) |
Apr 12, 2018 | 132.41 | 133.24 | 132.41 | 132.69 | 1,851 | +2.16(+1.65%) |
Apr 11, 2018 | 131.07 | 131.20 | 130.53 | 130.53 | 3,457 | -0.86(-0.65%) |
Apr 10, 2018 | 131.05 | 131.39 | 130.48 | 131.39 | 2,928 | -0.16(-0.12%) |
Apr 09, 2018 | 130.77 | 131.55 | 130.77 | 131.55 | 3,927 | +1.85(+1.43%) |
Apr 06, 2018 | 129.96 | 129.96 | 129.70 | 129.70 | 2,617 | -1.34(-1.02%) |
Apr 05, 2018 | 130.73 | 131.04 | 130.35 | 131.04 | 2,939 | +2.38(+1.85%) |
Apr 04, 2018 | 127.35 | 128.66 | 127.27 | 128.66 | 3,122 | -1.24(-0.95%) |
Apr 03, 2018 | 129.56 | 130.13 | 129.56 | 129.91 | 2,271 | -0.47(-0.36%) |
Apr 02, 2018 | 130.53 | 130.75 | 128.38 | 130.38 | 2,201 | -0.67(-0.51%) |
Mar 29, 2018 | 131.05 | 131.05 | 131.05 | 0 | -0.73(-0.56%) | |
Mar 28, 2018 | 131.14 | 131.78 | 131.14 | 131.78 | 1,821 | +0.23(+0.18%) |
Mar 27, 2018 | 132.80 | 133.50 | 131.55 | 131.55 | 3,164 | +1.52(+1.17%) |
Mar 26, 2018 | 129.67 | 130.47 | 129.67 | 130.03 | 2,065 | +0.74(+0.57%) |
Mar 23, 2018 | 130.71 | 130.71 | 128.93 | 129.29 | 2,214 | -2.02(-1.54%) |
Mar 22, 2018 | 132.53 | 132.53 | 131.31 | 131.31 | 2,287 | -3.60(-2.67%) |
Mar 21, 2018 | 134.30 | 135.28 | 134.30 | 134.91 | 1,918 | +1.40(+1.05%) |
Mar 20, 2018 | 133.59 | 133.82 | 133.51 | 133.52 | 1,815 | -0.48(-0.36%) |
Mar 19, 2018 | 133.75 | 134.00 | 133.52 | 134.00 | 3,673 | +0.92(+0.69%) |
Mar 16, 2018 | 133.35 | 133.35 | 133.08 | 133.08 | 2,818 | -1.52(-1.13%) |
Mar 15, 2018 | 133.71 | 134.60 | 133.71 | 134.60 | 1,570 | +1.60(+1.20%) |
Mar 14, 2018 | 132.58 | 133.30 | 132.58 | 133.00 | 1,621 | -0.59(-0.44%) |
Mar 13, 2018 | 134.59 | 134.59 | 132.66 | 133.59 | 6,635 | -1.33(-0.99%) |
Mar 12, 2018 | 135.55 | 136.26 | 134.92 | 134.92 | 1,588 | +0.65(+0.48%) |
Mar 09, 2018 | 134.07 | 134.33 | 134.07 | 134.27 | 1,714 | +0.35(+0.26%) |
Mar 08, 2018 | 133.56 | 134.00 | 133.05 | 133.92 | 2,608 | -0.69(-0.51%) |
Mar 07, 2018 | 132.90 | 134.61 | 132.90 | 134.61 | 3,483 | +3.04(+2.31%) |
Mar 06, 2018 | 132.11 | 132.11 | 131.30 | 131.57 | 5,406 | -0.19(-0.14%) |
Mar 05, 2018 | 130.06 | 131.76 | 130.06 | 131.76 | 2,221 | +3.06(+2.38%) |
Mar 02, 2018 | 127.61 | 128.92 | 127.20 | 128.70 | 3,941 | -0.24(-0.19%) |