Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 138.27 | 138.69 | 137.02 | 138.06 | 56,459 | -0.08(-0.06%) |
May 30, 2018 | 136.08 | 138.40 | 135.99 | 138.14 | 51,066 | +2.56(+1.89%) |
May 29, 2018 | 135.33 | 136.01 | 134.13 | 135.57 | 39,933 | -0.53(-0.39%) |
May 25, 2018 | 136.11 | 136.11 | 136.11 | 0 | +0.55(+0.41%) | |
May 24, 2018 | 136.00 | 136.28 | 135.48 | 135.56 | 84,263 | -0.41(-0.30%) |
May 23, 2018 | 134.95 | 136.52 | 134.95 | 135.97 | 56,426 | +0.43(+0.32%) |
May 22, 2018 | 135.51 | 136.25 | 134.76 | 135.53 | 46,312 | +0.34(+0.26%) |
May 21, 2018 | 137.50 | 137.53 | 134.84 | 135.19 | 47,786 | -1.68(-1.23%) |
May 18, 2018 | 136.24 | 136.92 | 135.90 | 136.87 | 19,569 | +0.89(+0.65%) |
May 17, 2018 | 136.30 | 136.30 | 135.09 | 135.98 | 29,082 | -0.44(-0.33%) |
May 16, 2018 | 135.93 | 136.78 | 135.51 | 136.42 | 41,462 | +0.78(+0.58%) |
May 15, 2018 | 136.29 | 136.56 | 135.49 | 135.64 | 52,118 | -1.45(-1.06%) |
May 14, 2018 | 135.73 | 137.94 | 135.73 | 137.09 | 229,751 | +1.56(+1.15%) |
May 11, 2018 | 132.99 | 135.79 | 132.99 | 135.53 | 52,155 | +2.63(+1.98%) |
May 10, 2018 | 133.31 | 134.82 | 132.75 | 132.90 | 132,304 | +0.00(+0.00%) |
May 09, 2018 | 131.12 | 133.25 | 130.70 | 132.90 | 32,638 | +1.90(+1.45%) |
May 08, 2018 | 131.32 | 131.92 | 130.48 | 131.00 | 34,310 | -0.87(-0.66%) |
May 07, 2018 | 130.78 | 132.08 | 130.78 | 131.87 | 119,165 | +1.57(+1.20%) |
May 04, 2018 | 128.50 | 131.04 | 128.05 | 130.30 | 40,468 | +1.67(+1.30%) |
May 03, 2018 | 129.53 | 130.95 | 127.93 | 128.63 | 40,385 | -1.22(-0.94%) |
May 02, 2018 | 130.68 | 131.38 | 129.75 | 129.85 | 93,540 | -1.54(-1.17%) |
May 01, 2018 | 129.99 | 131.46 | 128.96 | 131.39 | 39,188 | +1.26(+0.97%) |
Apr 30, 2018 | 132.70 | 132.75 | 130.13 | 130.13 | 31,401 | -2.40(-1.81%) |
Apr 27, 2018 | 131.88 | 132.61 | 131.18 | 132.53 | 34,631 | +1.06(+0.80%) |
Apr 26, 2018 | 130.02 | 132.14 | 130.02 | 131.47 | 40,948 | +2.42(+1.87%) |
Apr 25, 2018 | 130.16 | 130.87 | 128.70 | 129.05 | 46,873 | -1.12(-0.86%) |
Apr 24, 2018 | 132.92 | 132.92 | 129.44 | 130.18 | 55,125 | -2.64(-1.99%) |
Apr 23, 2018 | 133.20 | 134.01 | 132.28 | 132.82 | 42,288 | +0.05(+0.04%) |
Apr 20, 2018 | 133.90 | 133.90 | 132.48 | 132.77 | 60,016 | -0.60(-0.45%) |
Apr 19, 2018 | 135.24 | 135.59 | 133.12 | 133.38 | 57,854 | -2.23(-1.64%) |
Apr 18, 2018 | 136.18 | 136.43 | 135.14 | 135.60 | 46,827 | -0.10(-0.07%) |
Apr 17, 2018 | 134.72 | 136.24 | 134.11 | 135.70 | 61,821 | +2.07(+1.55%) |
Apr 16, 2018 | 135.99 | 135.99 | 133.20 | 133.63 | 65,493 | -0.78(-0.58%) |
Apr 13, 2018 | 135.89 | 135.89 | 133.87 | 134.41 | 38,121 | -0.81(-0.60%) |
Apr 12, 2018 | 134.31 | 135.94 | 134.09 | 135.22 | 40,931 | +1.86(+1.40%) |
Apr 11, 2018 | 133.28 | 134.61 | 133.02 | 133.35 | 78,997 | -0.39(-0.29%) |
Apr 10, 2018 | 132.26 | 134.09 | 131.41 | 133.74 | 71,644 | +3.27(+2.50%) |
Apr 09, 2018 | 129.24 | 131.81 | 129.06 | 130.47 | 81,628 | +6.64(+5.36%) |
Apr 06, 2018 | 125.46 | 126.36 | 122.76 | 123.84 | 66,431 | -4.08(-3.19%) |
Apr 05, 2018 | 130.00 | 130.28 | 127.48 | 127.92 | 68,965 | -1.10(-0.86%) |
Apr 04, 2018 | 123.65 | 129.45 | 123.65 | 129.02 | 78,319 | +3.50(+2.79%) |
Apr 03, 2018 | 125.38 | 126.20 | 123.39 | 125.52 | 89,830 | +1.00(+0.80%) |
Apr 02, 2018 | 129.56 | 129.56 | 123.48 | 124.53 | 136,766 | -6.57(-5.01%) |
Mar 29, 2018 | 131.10 | 131.10 | 131.10 | 0 | +0.24(+0.18%) | |
Mar 28, 2018 | 130.54 | 131.52 | 128.97 | 130.86 | 59,673 | +0.64(+0.49%) |
Mar 27, 2018 | 135.42 | 135.42 | 129.78 | 130.22 | 72,040 | -4.35(-3.23%) |
Mar 26, 2018 | 132.83 | 134.64 | 130.53 | 134.57 | 150,446 | +3.70(+2.83%) |
Mar 23, 2018 | 133.51 | 134.35 | 130.75 | 130.87 | 107,654 | -3.02(-2.25%) |
Mar 22, 2018 | 135.56 | 137.04 | 133.86 | 133.89 | 59,728 | -3.10(-2.26%) |
Mar 21, 2018 | 136.73 | 137.75 | 136.70 | 136.99 | 51,695 | +0.23(+0.17%) |
Mar 20, 2018 | 137.43 | 137.54 | 135.94 | 136.76 | 49,053 | -0.30(-0.22%) |
Mar 19, 2018 | 138.86 | 139.31 | 135.77 | 137.05 | 52,593 | -2.44(-1.75%) |
Mar 16, 2018 | 139.99 | 140.44 | 139.38 | 139.49 | 79,609 | -0.24(-0.17%) |
Mar 15, 2018 | 142.19 | 142.19 | 139.16 | 139.73 | 65,679 | -1.60(-1.13%) |
Mar 14, 2018 | 142.14 | 142.16 | 140.66 | 141.32 | 144,188 | -0.16(-0.11%) |
Mar 13, 2018 | 143.03 | 143.41 | 141.11 | 141.48 | 54,081 | -1.06(-0.75%) |
Mar 12, 2018 | 142.32 | 142.88 | 141.43 | 142.55 | 47,439 | +0.88(+0.62%) |
Mar 09, 2018 | 140.55 | 141.99 | 139.82 | 141.67 | 51,492 | +1.97(+1.41%) |
Mar 08, 2018 | 139.08 | 139.71 | 137.69 | 139.70 | 40,527 | +1.19(+0.86%) |
Mar 07, 2018 | 138.54 | 138.50 | 32,544 | +1.01(+0.73%) | ||
Mar 06, 2018 | 137.77 | 137.77 | 136.15 | 137.50 | 41,439 | +0.14(+0.10%) |
Mar 05, 2018 | 135.08 | 137.55 | 134.99 | 137.36 | 120,237 | +1.99(+1.47%) |
Mar 02, 2018 | 130.60 | 135.56 | 130.60 | 135.37 | 44,390 | +4.13(+3.15%) |