Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 133.71 | 134.96 | 132.89 | 134.78 | 1,527,987 | -0.26(-0.19%) |
May 30, 2018 | 131.04 | 135.55 | 130.79 | 135.04 | 920,621 | +3.57(+2.72%) |
May 29, 2018 | 131.32 | 132.12 | 130.68 | 131.47 | 770,642 | -0.24(-0.18%) |
May 25, 2018 | 131.71 | 131.71 | 131.71 | 0 | +0.85(+0.65%) | |
May 24, 2018 | 131.61 | 131.77 | 129.83 | 130.86 | 1,060,390 | -0.63(-0.48%) |
May 23, 2018 | 130.00 | 132.37 | 129.52 | 131.49 | 1,260,266 | +1.82(+1.41%) |
May 22, 2018 | 129.35 | 129.94 | 128.69 | 129.66 | 1,005,947 | +0.39(+0.30%) |
May 21, 2018 | 128.90 | 129.89 | 127.77 | 129.27 | 1,093,364 | +0.82(+0.64%) |
May 18, 2018 | 129.21 | 129.55 | 127.86 | 128.45 | 770,015 | -0.62(-0.48%) |
May 17, 2018 | 129.66 | 130.24 | 128.78 | 129.07 | 895,544 | -0.80(-0.61%) |
May 16, 2018 | 131.14 | 131.51 | 129.31 | 129.87 | 847,290 | -0.94(-0.72%) |
May 15, 2018 | 133.38 | 133.48 | 130.54 | 130.80 | 920,135 | -3.17(-2.36%) |
May 14, 2018 | 135.44 | 135.61 | 133.16 | 133.97 | 467,317 | -1.50(-1.11%) |
May 11, 2018 | 136.97 | 137.04 | 135.27 | 135.47 | 756,891 | -1.08(-0.79%) |
May 10, 2018 | 135.72 | 136.69 | 135.00 | 136.54 | 956,635 | +1.61(+1.19%) |
May 09, 2018 | 134.21 | 135.01 | 133.59 | 134.93 | 591,749 | +1.02(+0.76%) |
May 08, 2018 | 134.30 | 134.30 | 133.29 | 133.91 | 833,651 | -0.59(-0.44%) |
May 07, 2018 | 134.32 | 134.67 | 133.36 | 134.51 | 418,119 | +0.69(+0.52%) |
May 04, 2018 | 132.35 | 134.15 | 132.26 | 133.82 | 627,346 | +1.22(+0.92%) |
May 03, 2018 | 131.97 | 133.89 | 131.53 | 132.59 | 501,974 | +0.19(+0.14%) |
May 02, 2018 | 133.38 | 133.86 | 132.29 | 132.41 | 920,479 | -1.57(-1.17%) |
May 01, 2018 | 132.84 | 134.32 | 132.20 | 133.98 | 649,981 | +1.26(+0.95%) |
Apr 30, 2018 | 134.18 | 134.74 | 132.28 | 132.72 | 918,957 | -1.08(-0.81%) |
Apr 27, 2018 | 131.17 | 134.31 | 131.17 | 133.80 | 584,630 | +2.24(+1.70%) |
Apr 26, 2018 | 130.53 | 133.23 | 128.56 | 131.56 | 941,424 | -0.17(-0.13%) |
Apr 25, 2018 | 131.38 | 132.40 | 130.51 | 131.73 | 949,951 | -0.09(-0.07%) |
Apr 24, 2018 | 131.41 | 132.37 | 130.82 | 131.82 | 1,032,429 | +0.73(+0.56%) |
Apr 23, 2018 | 131.41 | 131.72 | 130.37 | 131.09 | 739,699 | +0.11(+0.08%) |
Apr 20, 2018 | 132.64 | 132.64 | 130.62 | 130.98 | 1,387,543 | -1.36(-1.03%) |
Apr 19, 2018 | 134.75 | 134.95 | 131.72 | 132.34 | 822,197 | -2.78(-2.05%) |
Apr 18, 2018 | 136.13 | 136.40 | 134.99 | 135.12 | 758,818 | -0.83(-0.61%) |
Apr 17, 2018 | 135.42 | 136.51 | 134.78 | 135.95 | 771,354 | +0.79(+0.58%) |
Apr 16, 2018 | 135.87 | 136.97 | 134.97 | 135.16 | 742,509 | -0.43(-0.32%) |
Apr 13, 2018 | 134.57 | 135.76 | 133.98 | 135.59 | 698,213 | +1.08(+0.80%) |
Apr 12, 2018 | 135.35 | 135.35 | 133.97 | 134.51 | 815,115 | -0.67(-0.50%) |
Apr 11, 2018 | 135.47 | 136.75 | 135.01 | 135.18 | 1,041,047 | -0.62(-0.46%) |
Apr 10, 2018 | 135.38 | 135.97 | 134.61 | 135.80 | 790,698 | +1.11(+0.83%) |
Apr 09, 2018 | 135.32 | 135.79 | 134.01 | 134.69 | 577,184 | -0.47(-0.35%) |
Apr 06, 2018 | 135.83 | 136.40 | 134.67 | 135.16 | 737,919 | -0.19(-0.14%) |
Apr 05, 2018 | 135.30 | 135.46 | 133.70 | 135.35 | 726,824 | +0.17(+0.13%) |
Apr 04, 2018 | 133.49 | 135.70 | 133.12 | 135.18 | 780,233 | +0.86(+0.64%) |
Apr 03, 2018 | 132.49 | 134.66 | 131.50 | 134.31 | 823,530 | +1.87(+1.41%) |
Apr 02, 2018 | 133.78 | 134.06 | 131.37 | 132.44 | 820,846 | -1.47(-1.09%) |
Mar 29, 2018 | 133.91 | 133.91 | 133.91 | 0 | +0.33(+0.25%) | |
Mar 28, 2018 | 130.70 | 133.95 | 130.26 | 133.57 | 1,034,222 | +3.97(+3.07%) |
Mar 27, 2018 | 128.06 | 131.30 | 126.18 | 129.60 | 919,188 | +1.46(+1.14%) |
Mar 26, 2018 | 128.35 | 128.75 | 127.14 | 128.14 | 682,365 | +0.66(+0.52%) |
Mar 23, 2018 | 129.32 | 129.83 | 127.17 | 127.48 | 1,004,411 | -1.81(-1.40%) |
Mar 22, 2018 | 131.12 | 132.49 | 129.05 | 129.29 | 1,330,440 | -2.40(-1.83%) |
Mar 21, 2018 | 132.53 | 133.70 | 131.20 | 131.69 | 837,816 | -0.86(-0.65%) |
Mar 20, 2018 | 133.07 | 134.04 | 131.95 | 132.56 | 1,359,337 | -0.63(-0.47%) |
Mar 19, 2018 | 133.58 | 133.62 | 132.15 | 133.19 | 1,028,555 | -0.53(-0.40%) |
Mar 16, 2018 | 132.33 | 133.94 | 131.81 | 133.72 | 1,787,601 | +1.68(+1.27%) |
Mar 15, 2018 | 131.68 | 132.42 | 131.32 | 132.04 | 1,093,415 | +0.16(+0.12%) |
Mar 14, 2018 | 130.57 | 131.90 | 130.40 | 131.88 | 989,613 | +1.57(+1.21%) |
Mar 13, 2018 | 131.07 | 131.48 | 129.97 | 130.31 | 735,158 | -0.02(-0.01%) |
Mar 12, 2018 | 129.94 | 130.69 | 129.29 | 130.32 | 915,618 | +0.10(+0.07%) |
Mar 09, 2018 | 128.77 | 130.23 | 128.29 | 130.23 | 787,453 | +1.55(+1.20%) |
Mar 08, 2018 | 127.66 | 128.78 | 127.01 | 128.68 | 885,968 | +1.12(+0.88%) |
Mar 07, 2018 | 127.98 | 125.47 | 127.56 | 1,133,782 | +1.73(+1.38%) | |
Mar 06, 2018 | 125.88 | 126.33 | 124.01 | 125.82 | 1,058,407 | -0.10(-0.08%) |
Mar 05, 2018 | 123.51 | 126.45 | 123.15 | 125.92 | 1,356,386 | +1.76(+1.42%) |
Mar 02, 2018 | 124.97 | 125.52 | 123.37 | 124.16 | 1,119,002 | -0.93(-0.74%) |