Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 131.55 | 132.03 | 130.86 | 130.94 | 699,094 | -0.93(-0.70%) |
May 30, 2018 | 130.94 | 135.02 | 130.90 | 131.87 | 550,595 | +1.76(+1.35%) |
May 29, 2018 | 129.89 | 131.31 | 126.61 | 130.11 | 715,041 | -1.31(-1.00%) |
May 25, 2018 | 131.42 | 131.42 | 131.42 | 0 | -0.28(-0.21%) | |
May 24, 2018 | 131.68 | 131.89 | 130.39 | 131.70 | 404,680 | -0.34(-0.26%) |
May 23, 2018 | 132.01 | 132.76 | 131.93 | 132.04 | 327,320 | -0.81(-0.61%) |
May 22, 2018 | 132.56 | 133.60 | 132.24 | 132.85 | 247,276 | +0.31(+0.23%) |
May 21, 2018 | 130.90 | 132.98 | 130.68 | 132.54 | 686,902 | +2.27(+1.74%) |
May 18, 2018 | 131.72 | 131.74 | 130.17 | 130.27 | 472,971 | -1.46(-1.11%) |
May 17, 2018 | 131.84 | 132.31 | 131.48 | 131.74 | 371,502 | -0.16(-0.12%) |
May 16, 2018 | 132.06 | 132.55 | 131.21 | 131.89 | 334,584 | +0.00(+0.00%) |
May 15, 2018 | 131.50 | 132.59 | 131.50 | 131.89 | 243,742 | +0.33(+0.25%) |
May 14, 2018 | 132.99 | 133.20 | 131.34 | 131.57 | 298,573 | -1.31(-0.98%) |
May 11, 2018 | 132.29 | 133.40 | 131.75 | 132.88 | 317,635 | +0.96(+0.73%) |
May 10, 2018 | 132.33 | 132.66 | 131.22 | 131.91 | 919,644 | -0.04(-0.03%) |
May 09, 2018 | 134.90 | 134.90 | 131.89 | 131.96 | 728,682 | -2.75(-2.04%) |
May 08, 2018 | 134.41 | 136.02 | 134.29 | 134.71 | 664,364 | +0.40(+0.30%) |
May 07, 2018 | 133.43 | 135.43 | 132.55 | 134.30 | 701,170 | +1.09(+0.82%) |
May 04, 2018 | 129.75 | 134.12 | 129.15 | 133.22 | 422,384 | +2.61(+2.00%) |
May 03, 2018 | 131.58 | 132.17 | 129.32 | 130.60 | 745,485 | -1.78(-1.35%) |
May 02, 2018 | 133.84 | 133.94 | 131.22 | 132.39 | 575,634 | -1.25(-0.93%) |
May 01, 2018 | 130.26 | 134.40 | 129.55 | 133.64 | 943,396 | +3.16(+2.42%) |
Apr 30, 2018 | 135.69 | 135.99 | 130.45 | 130.47 | 1,341,690 | -5.76(-4.23%) |
Apr 27, 2018 | 136.33 | 136.88 | 132.89 | 136.23 | 1,048,038 | -2.91(-2.09%) |
Apr 26, 2018 | 136.78 | 139.69 | 135.64 | 139.14 | 566,328 | +2.23(+1.63%) |
Apr 25, 2018 | 136.64 | 137.88 | 135.16 | 136.91 | 429,511 | -0.10(-0.07%) |
Apr 24, 2018 | 137.11 | 138.34 | 135.96 | 137.01 | 335,170 | +0.38(+0.28%) |
Apr 23, 2018 | 135.15 | 136.63 | 135.06 | 136.63 | 472,601 | +0.87(+0.64%) |
Apr 20, 2018 | 133.81 | 135.77 | 133.47 | 135.76 | 548,956 | +2.34(+1.75%) |
Apr 19, 2018 | 133.27 | 134.92 | 132.65 | 133.42 | 341,390 | -0.46(-0.35%) |
Apr 18, 2018 | 133.90 | 134.31 | 133.41 | 133.88 | 252,986 | +0.20(+0.15%) |
Apr 17, 2018 | 134.06 | 134.28 | 132.60 | 133.68 | 509,313 | +0.49(+0.37%) |
Apr 16, 2018 | 132.54 | 133.87 | 132.20 | 133.19 | 219,745 | +1.11(+0.84%) |
Apr 13, 2018 | 133.56 | 133.56 | 131.57 | 132.08 | 562,873 | -0.61(-0.46%) |
Apr 12, 2018 | 132.22 | 133.26 | 131.90 | 132.69 | 335,159 | +0.81(+0.62%) |
Apr 11, 2018 | 131.31 | 132.09 | 131.00 | 131.88 | 207,569 | -0.49(-0.37%) |
Apr 10, 2018 | 132.28 | 133.39 | 131.58 | 132.37 | 367,014 | +1.38(+1.05%) |
Apr 09, 2018 | 131.33 | 132.65 | 130.65 | 130.99 | 198,907 | +0.50(+0.38%) |
Apr 06, 2018 | 131.89 | 132.61 | 129.59 | 130.49 | 393,851 | -2.66(-1.99%) |
Apr 05, 2018 | 133.11 | 133.76 | 132.16 | 133.15 | 283,511 | +0.39(+0.30%) |
Apr 04, 2018 | 131.68 | 133.16 | 131.05 | 132.75 | 462,442 | -0.72(-0.54%) |
Apr 03, 2018 | 132.52 | 133.69 | 131.71 | 133.47 | 429,059 | +1.94(+1.47%) |
Apr 02, 2018 | 133.99 | 134.87 | 130.08 | 131.53 | 367,501 | -2.96(-2.20%) |
Mar 29, 2018 | 134.49 | 134.49 | 134.49 | 0 | -0.67(-0.50%) | |
Mar 28, 2018 | 134.16 | 136.30 | 133.08 | 135.16 | 740,368 | +1.11(+0.83%) |
Mar 27, 2018 | 138.82 | 138.82 | 133.64 | 134.06 | 947,172 | -4.54(-3.28%) |
Mar 26, 2018 | 135.78 | 138.80 | 135.20 | 138.60 | 1,028,646 | +4.93(+3.68%) |
Mar 23, 2018 | 136.76 | 137.26 | 133.50 | 133.67 | 292,771 | -2.90(-2.12%) |
Mar 22, 2018 | 139.78 | 140.57 | 136.38 | 136.57 | 438,305 | -4.52(-3.20%) |
Mar 21, 2018 | 140.77 | 142.35 | 140.76 | 141.09 | 245,321 | +0.24(+0.17%) |
Mar 20, 2018 | 139.58 | 141.73 | 139.03 | 140.84 | 537,764 | +1.06(+0.76%) |
Mar 19, 2018 | 139.66 | 140.36 | 138.38 | 139.78 | 1,000,747 | -0.10(-0.07%) |
Mar 16, 2018 | 140.05 | 140.81 | 139.05 | 139.88 | 873,236 | +0.02(+0.01%) |
Mar 15, 2018 | 138.78 | 140.22 | 138.12 | 139.86 | 316,635 | +1.67(+1.21%) |
Mar 14, 2018 | 139.78 | 140.14 | 137.81 | 138.19 | 335,626 | -0.78(-0.56%) |
Mar 13, 2018 | 139.46 | 139.96 | 138.45 | 138.98 | 272,009 | -0.05(-0.04%) |
Mar 12, 2018 | 139.81 | 140.45 | 138.58 | 139.03 | 326,503 | -1.10(-0.78%) |
Mar 09, 2018 | 139.09 | 140.53 | 137.99 | 140.13 | 360,196 | +2.38(+1.73%) |
Mar 08, 2018 | 137.81 | 137.85 | 135.82 | 137.75 | 270,293 | +0.31(+0.22%) |
Mar 07, 2018 | 137.91 | 137.44 | 334,617 | +0.95(+0.70%) | ||
Mar 06, 2018 | 135.67 | 136.77 | 134.63 | 136.49 | 443,562 | +0.82(+0.61%) |
Mar 05, 2018 | 131.02 | 136.49 | 131.02 | 135.67 | 447,680 | +3.91(+2.97%) |
Mar 02, 2018 | 131.29 | 131.87 | 129.37 | 131.76 | 295,357 | -0.61(-0.46%) |