Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.84 | 128.84 | 125.75 | 126.75 | 642,583 | -2.13(-1.66%) |
May 30, 2018 | 128.46 | 129.49 | 127.79 | 128.88 | 334,024 | +0.81(+0.64%) |
May 29, 2018 | 129.01 | 129.73 | 127.53 | 128.07 | 391,568 | -1.60(-1.24%) |
May 25, 2018 | 129.67 | 129.67 | 129.67 | 0 | -0.45(-0.35%) | |
May 24, 2018 | 129.67 | 130.60 | 128.65 | 130.13 | 315,723 | +0.50(+0.38%) |
May 23, 2018 | 130.28 | 130.34 | 128.51 | 129.63 | 465,874 | -1.42(-1.09%) |
May 22, 2018 | 132.45 | 132.49 | 130.96 | 131.05 | 657,194 | -1.46(-1.10%) |
May 21, 2018 | 130.19 | 132.94 | 129.99 | 132.51 | 753,074 | +3.61(+2.80%) |
May 18, 2018 | 129.57 | 129.88 | 128.80 | 128.90 | 468,901 | -0.58(-0.45%) |
May 17, 2018 | 128.84 | 130.22 | 128.55 | 129.49 | 457,214 | +0.91(+0.71%) |
May 16, 2018 | 127.70 | 129.29 | 127.47 | 128.57 | 501,313 | +1.04(+0.82%) |
May 15, 2018 | 127.02 | 128.01 | 126.60 | 127.53 | 536,391 | -0.05(-0.04%) |
May 14, 2018 | 127.18 | 128.40 | 126.65 | 127.58 | 497,729 | +0.53(+0.42%) |
May 11, 2018 | 126.01 | 127.13 | 126.01 | 127.06 | 499,390 | +1.05(+0.83%) |
May 10, 2018 | 126.23 | 126.69 | 124.74 | 126.01 | 286,364 | -0.25(-0.20%) |
May 09, 2018 | 126.56 | 126.77 | 125.20 | 126.25 | 616,938 | +0.12(+0.09%) |
May 08, 2018 | 124.93 | 126.24 | 124.59 | 126.13 | 586,088 | +1.11(+0.89%) |
May 07, 2018 | 124.54 | 125.36 | 123.98 | 125.03 | 438,555 | +0.74(+0.60%) |
May 04, 2018 | 121.16 | 124.85 | 121.10 | 124.28 | 458,595 | +2.22(+1.82%) |
May 03, 2018 | 123.17 | 123.17 | 120.79 | 122.07 | 815,199 | -1.76(-1.42%) |
May 02, 2018 | 124.00 | 125.46 | 123.64 | 123.82 | 701,277 | +0.07(+0.05%) |
May 01, 2018 | 123.34 | 123.99 | 121.93 | 123.75 | 751,112 | -0.12(-0.10%) |
Apr 30, 2018 | 125.60 | 125.70 | 123.86 | 123.87 | 689,374 | -1.69(-1.34%) |
Apr 27, 2018 | 126.19 | 126.19 | 124.31 | 125.56 | 557,330 | -0.52(-0.41%) |
Apr 26, 2018 | 125.51 | 126.99 | 124.38 | 126.08 | 678,571 | +1.26(+1.01%) |
Apr 25, 2018 | 124.43 | 125.45 | 123.16 | 124.82 | 916,646 | +0.16(+0.13%) |
Apr 24, 2018 | 126.51 | 127.76 | 122.72 | 124.66 | 972,679 | -1.04(-0.83%) |
Apr 23, 2018 | 126.55 | 128.09 | 125.03 | 125.70 | 1,100,729 | +0.47(+0.37%) |
Apr 20, 2018 | 130.01 | 130.01 | 124.76 | 125.23 | 1,571,465 | -4.90(-3.77%) |
Apr 19, 2018 | 129.63 | 135.28 | 127.12 | 130.13 | 3,306,011 | +7.63(+6.23%) |
Apr 18, 2018 | 123.36 | 124.90 | 122.43 | 122.50 | 1,401,137 | -0.68(-0.55%) |
Apr 17, 2018 | 125.38 | 125.38 | 122.83 | 123.18 | 865,225 | -2.23(-1.78%) |
Apr 16, 2018 | 125.19 | 127.00 | 124.62 | 125.42 | 798,046 | +1.28(+1.03%) |
Apr 13, 2018 | 124.91 | 125.04 | 123.60 | 124.14 | 399,291 | +0.10(+0.08%) |
Apr 12, 2018 | 123.95 | 124.73 | 123.22 | 124.04 | 509,434 | +0.72(+0.59%) |
Apr 11, 2018 | 124.41 | 124.74 | 122.57 | 123.31 | 1,009,086 | -1.99(-1.59%) |
Apr 10, 2018 | 125.48 | 126.34 | 124.63 | 125.30 | 713,557 | +1.30(+1.05%) |
Apr 09, 2018 | 125.65 | 125.87 | 123.76 | 124.00 | 417,234 | -0.48(-0.38%) |
Apr 06, 2018 | 126.92 | 127.86 | 122.71 | 124.48 | 621,906 | -3.11(-2.44%) |
Apr 05, 2018 | 128.91 | 129.24 | 126.78 | 127.59 | 639,848 | -0.81(-0.63%) |
Apr 04, 2018 | 124.45 | 128.56 | 124.30 | 128.40 | 725,900 | +2.17(+1.72%) |
Apr 03, 2018 | 124.46 | 126.27 | 123.86 | 126.23 | 815,400 | +2.12(+1.70%) |
Apr 02, 2018 | 125.47 | 125.54 | 122.00 | 124.11 | 929,226 | -1.72(-1.36%) |
Mar 29, 2018 | 125.83 | 125.83 | 125.83 | 0 | +0.27(+0.22%) | |
Mar 28, 2018 | 125.42 | 126.16 | 124.50 | 125.55 | 577,214 | +0.72(+0.57%) |
Mar 27, 2018 | 127.48 | 127.71 | 124.23 | 124.84 | 1,244,373 | -2.11(-1.66%) |
Mar 26, 2018 | 126.34 | 127.18 | 125.90 | 126.94 | 1,110,877 | +2.21(+1.77%) |
Mar 23, 2018 | 126.93 | 128.16 | 124.55 | 124.73 | 545,520 | -1.83(-1.45%) |
Mar 22, 2018 | 128.38 | 129.46 | 126.47 | 126.57 | 656,135 | -2.80(-2.17%) |
Mar 21, 2018 | 128.99 | 131.20 | 128.16 | 129.37 | 632,662 | +0.78(+0.60%) |
Mar 20, 2018 | 128.00 | 129.61 | 127.60 | 128.60 | 719,835 | +1.16(+0.91%) |
Mar 19, 2018 | 130.27 | 130.52 | 126.04 | 127.44 | 984,258 | -2.96(-2.27%) |
Mar 16, 2018 | 129.54 | 131.37 | 129.54 | 130.40 | 1,435,007 | +0.65(+0.50%) |
Mar 15, 2018 | 130.02 | 130.81 | 129.42 | 129.75 | 610,515 | -0.06(-0.05%) |
Mar 14, 2018 | 129.99 | 131.61 | 129.99 | 129.81 | 793,252 | +0.23(+0.18%) |
Mar 13, 2018 | 130.12 | 131.25 | 129.33 | 129.58 | 978,519 | +0.40(+0.31%) |
Mar 12, 2018 | 130.74 | 130.80 | 127.33 | 129.18 | 1,875,736 | -1.63(-1.25%) |
Mar 09, 2018 | 132.78 | 132.78 | 130.47 | 130.81 | 2,245,947 | -1.19(-0.90%) |
Mar 08, 2018 | 136.26 | 136.26 | 131.02 | 131.99 | 1,256,437 | -3.56(-2.63%) |
Mar 07, 2018 | 135.72 | 133.51 | 135.56 | 500,369 | +0.01(+0.01%) | |
Mar 06, 2018 | 133.64 | 136.04 | 133.64 | 135.55 | 579,967 | +2.47(+1.85%) |
Mar 05, 2018 | 130.62 | 133.64 | 129.38 | 133.08 | 613,562 | +2.05(+1.56%) |
Mar 02, 2018 | 129.62 | 131.31 | 128.50 | 131.04 | 580,898 | +0.37(+0.28%) |