Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 135.96 | 136.50 | 135.52 | 135.82 | 9,601 | -0.68(-0.50%) |
May 30, 2018 | 134.78 | 136.71 | 134.78 | 136.51 | 7,902 | +2.10(+1.56%) |
May 29, 2018 | 134.08 | 134.77 | 133.09 | 134.41 | 8,315 | -0.88(-0.65%) |
May 25, 2018 | 135.28 | 135.28 | 135.28 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.87 | 135.31 | 134.41 | 134.92 | 4,866 | -0.18(-0.13%) |
May 23, 2018 | 135.38 | 135.71 | 134.90 | 135.10 | 6,013 | +0.30(+0.22%) |
May 22, 2018 | 135.20 | 135.70 | 134.80 | 134.80 | 5,073 | -0.39(-0.29%) |
May 21, 2018 | 136.80 | 136.94 | 135.04 | 135.19 | 5,246 | -1.35(-0.99%) |
May 18, 2018 | 136.10 | 136.61 | 135.46 | 136.54 | 8,906 | +0.28(+0.21%) |
May 17, 2018 | 135.07 | 136.44 | 134.54 | 136.26 | 12,337 | +1.22(+0.90%) |
May 16, 2018 | 134.67 | 135.43 | 134.09 | 135.04 | 13,602 | +0.37(+0.27%) |
May 15, 2018 | 134.63 | 134.89 | 134.29 | 134.67 | 25,840 | -0.59(-0.44%) |
May 14, 2018 | 135.02 | 136.16 | 134.77 | 135.27 | 16,212 | +0.88(+0.65%) |
May 11, 2018 | 131.60 | 134.39 | 131.60 | 134.39 | 4,054 | +3.32(+2.54%) |
May 10, 2018 | 130.42 | 132.48 | 130.42 | 131.07 | 4,443 | +1.24(+0.95%) |
May 09, 2018 | 128.55 | 130.02 | 128.02 | 129.83 | 20,107 | +1.28(+0.99%) |
May 08, 2018 | 129.06 | 129.16 | 128.15 | 128.55 | 8,707 | -1.02(-0.79%) |
May 07, 2018 | 129.33 | 130.25 | 129.33 | 129.57 | 27,462 | +0.12(+0.09%) |
May 04, 2018 | 127.54 | 129.88 | 127.18 | 129.46 | 10,741 | +1.32(+1.03%) |
May 03, 2018 | 129.54 | 129.54 | 127.04 | 128.13 | 8,709 | -1.85(-1.42%) |
May 02, 2018 | 130.95 | 131.24 | 129.99 | 129.99 | 4,074 | -1.67(-1.27%) |
May 01, 2018 | 130.66 | 131.65 | 129.66 | 131.65 | 8,577 | +0.04(+0.03%) |
Apr 30, 2018 | 133.74 | 134.12 | 131.61 | 131.61 | 4,355 | -2.25(-1.68%) |
Apr 27, 2018 | 133.27 | 134.13 | 133.27 | 133.86 | 4,564 | +0.53(+0.40%) |
Apr 26, 2018 | 132.64 | 134.07 | 132.64 | 133.33 | 4,851 | +0.99(+0.75%) |
Apr 25, 2018 | 132.83 | 132.83 | 131.50 | 132.35 | 6,291 | -1.05(-0.79%) |
Apr 24, 2018 | 134.45 | 134.83 | 132.44 | 133.40 | 9,827 | -0.42(-0.32%) |
Apr 23, 2018 | 133.73 | 134.27 | 133.30 | 133.82 | 7,803 | -0.51(-0.38%) |
Apr 20, 2018 | 135.00 | 135.24 | 134.02 | 134.33 | 25,149 | -0.79(-0.59%) |
Apr 19, 2018 | 136.31 | 136.35 | 134.51 | 135.12 | 10,860 | -1.24(-0.91%) |
Apr 18, 2018 | 136.72 | 136.74 | 136.16 | 136.36 | 6,274 | -0.21(-0.15%) |
Apr 17, 2018 | 135.91 | 136.75 | 135.57 | 136.57 | 5,610 | +1.20(+0.89%) |
Apr 16, 2018 | 135.73 | 135.73 | 134.90 | 135.37 | 14,283 | +0.43(+0.32%) |
Apr 13, 2018 | 135.72 | 135.72 | 134.31 | 134.94 | 10,811 | -0.83(-0.61%) |
Apr 12, 2018 | 135.82 | 136.47 | 135.77 | 135.77 | 5,213 | +0.40(+0.30%) |
Apr 11, 2018 | 134.79 | 136.05 | 134.79 | 135.37 | 22,332 | -0.13(-0.09%) |
Apr 10, 2018 | 133.84 | 135.92 | 133.65 | 135.49 | 16,662 | +2.69(+2.02%) |
Apr 09, 2018 | 131.92 | 133.67 | 131.92 | 132.81 | 12,901 | +1.94(+1.49%) |
Apr 06, 2018 | 132.54 | 133.45 | 130.17 | 130.86 | 2,834 | -3.27(-2.44%) |
Apr 05, 2018 | 133.90 | 134.67 | 133.57 | 134.13 | 5,742 | +0.04(+0.03%) |
Apr 04, 2018 | 130.18 | 134.35 | 130.18 | 134.10 | 7,751 | +1.79(+1.35%) |
Apr 03, 2018 | 130.60 | 132.31 | 130.08 | 132.31 | 4,846 | +2.91(+2.25%) |
Apr 02, 2018 | 133.72 | 133.72 | 129.34 | 129.40 | 6,510 | -5.18(-3.85%) |
Mar 29, 2018 | 134.57 | 134.57 | 134.57 | 0 | +1.03(+0.77%) | |
Mar 28, 2018 | 132.66 | 134.29 | 132.66 | 133.54 | 5,837 | +0.65(+0.49%) |
Mar 27, 2018 | 133.09 | 134.16 | 132.68 | 132.90 | 3,853 | -0.40(-0.30%) |
Mar 26, 2018 | 132.99 | 134.64 | 130.98 | 133.30 | 8,086 | +1.61(+1.22%) |
Mar 23, 2018 | 134.63 | 134.63 | 131.69 | 131.69 | 6,754 | -2.97(-2.21%) |
Mar 22, 2018 | 136.66 | 137.26 | 134.66 | 134.66 | 28,480 | -2.18(-1.59%) |
Mar 21, 2018 | 135.65 | 137.79 | 135.65 | 136.84 | 4,626 | +0.97(+0.72%) |
Mar 20, 2018 | 136.48 | 137.09 | 135.44 | 135.87 | 4,721 | -0.88(-0.64%) |
Mar 19, 2018 | 137.79 | 137.79 | 135.61 | 136.75 | 3,396 | -2.73(-1.96%) |
Mar 16, 2018 | 138.37 | 139.48 | 138.37 | 139.48 | 3,131 | +1.07(+0.78%) |
Mar 15, 2018 | 139.59 | 139.68 | 138.32 | 138.41 | 5,106 | -1.42(-1.01%) |
Mar 14, 2018 | 140.32 | 140.52 | 139.25 | 139.82 | 15,460 | -0.24(-0.17%) |
Mar 13, 2018 | 141.10 | 141.62 | 140.00 | 140.06 | 13,577 | -0.42(-0.30%) |
Mar 12, 2018 | 139.88 | 140.65 | 139.81 | 140.48 | 8,701 | +0.42(+0.30%) |
Mar 09, 2018 | 138.68 | 140.06 | 138.43 | 140.06 | 17,173 | +2.19(+1.59%) |
Mar 08, 2018 | 136.90 | 138.07 | 136.90 | 137.87 | 9,745 | +1.15(+0.84%) |
Mar 07, 2018 | 136.72 | 135.49 | 136.72 | 4,396 | +0.49(+0.36%) | |
Mar 06, 2018 | 136.99 | 137.24 | 135.56 | 136.24 | 7,910 | -0.84(-0.61%) |
Mar 05, 2018 | 135.31 | 137.20 | 135.13 | 137.07 | 8,097 | +0.32(+0.23%) |
Mar 02, 2018 | 133.59 | 137.04 | 133.59 | 136.75 | 5,044 | +2.55(+1.90%) |