Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 132.04 | 134.08 | 130.61 | 130.96 | 2,797,622 | -0.82(-0.62%) |
May 30, 2018 | 132.06 | 134.26 | 131.44 | 131.78 | 2,144,592 | +1.37(+1.05%) |
May 29, 2018 | 130.20 | 130.94 | 129.37 | 130.41 | 1,709,024 | -0.38(-0.29%) |
May 25, 2018 | 130.79 | 130.79 | 130.79 | 0 | +0.29(+0.22%) | |
May 24, 2018 | 129.90 | 132.15 | 129.23 | 130.50 | 1,562,938 | +0.98(+0.76%) |
May 23, 2018 | 127.81 | 129.69 | 126.35 | 129.52 | 2,569,622 | -0.83(-0.64%) |
May 22, 2018 | 132.30 | 133.07 | 130.07 | 130.35 | 1,499,233 | -1.35(-1.03%) |
May 21, 2018 | 135.82 | 136.04 | 130.67 | 131.70 | 1,255,556 | -2.78(-2.07%) |
May 18, 2018 | 133.00 | 134.91 | 132.30 | 134.48 | 1,514,277 | +1.56(+1.17%) |
May 17, 2018 | 133.26 | 134.39 | 131.64 | 132.92 | 1,019,774 | -1.05(-0.78%) |
May 16, 2018 | 132.82 | 135.28 | 132.38 | 133.97 | 845,584 | +0.54(+0.40%) |
May 15, 2018 | 133.12 | 133.95 | 131.41 | 133.43 | 985,059 | -0.53(-0.40%) |
May 14, 2018 | 135.80 | 137.51 | 133.36 | 133.96 | 1,147,324 | -1.78(-1.31%) |
May 11, 2018 | 138.23 | 138.34 | 134.74 | 135.74 | 1,263,778 | -2.27(-1.64%) |
May 10, 2018 | 136.95 | 138.65 | 136.77 | 138.01 | 1,211,289 | +1.51(+1.11%) |
May 09, 2018 | 135.56 | 137.54 | 134.56 | 136.50 | 1,524,069 | +1.71(+1.27%) |
May 08, 2018 | 132.64 | 136.20 | 132.54 | 134.79 | 1,330,579 | +1.66(+1.25%) |
May 07, 2018 | 130.11 | 134.05 | 130.05 | 133.13 | 1,128,237 | +3.08(+2.37%) |
May 04, 2018 | 127.96 | 132.58 | 127.96 | 130.05 | 2,020,145 | +1.35(+1.05%) |
May 03, 2018 | 126.11 | 129.67 | 126.02 | 128.70 | 1,557,591 | +2.33(+1.84%) |
May 02, 2018 | 124.72 | 127.65 | 124.50 | 126.37 | 1,227,874 | +0.75(+0.60%) |
May 01, 2018 | 123.97 | 125.78 | 123.28 | 125.62 | 880,455 | +0.78(+0.62%) |
Apr 30, 2018 | 124.88 | 125.85 | 123.44 | 124.84 | 1,126,844 | +0.60(+0.48%) |
Apr 27, 2018 | 127.20 | 127.20 | 123.17 | 124.24 | 1,694,298 | -1.69(-1.34%) |
Apr 26, 2018 | 123.84 | 126.78 | 122.96 | 125.93 | 1,375,889 | +3.35(+2.73%) |
Apr 25, 2018 | 125.31 | 126.96 | 120.65 | 122.58 | 1,805,331 | -2.98(-2.37%) |
Apr 24, 2018 | 130.44 | 132.99 | 123.54 | 125.56 | 1,896,944 | -4.27(-3.29%) |
Apr 23, 2018 | 130.62 | 132.53 | 128.85 | 129.83 | 1,132,840 | -0.70(-0.54%) |
Apr 20, 2018 | 131.55 | 132.41 | 129.81 | 130.53 | 1,958,234 | -1.44(-1.09%) |
Apr 19, 2018 | 131.66 | 132.77 | 130.88 | 131.97 | 1,594,736 | -0.63(-0.48%) |
Apr 18, 2018 | 131.01 | 133.56 | 129.70 | 132.60 | 1,663,482 | +0.03(+0.02%) |
Apr 17, 2018 | 126.79 | 133.37 | 125.84 | 132.57 | 3,174,015 | +5.74(+4.53%) |
Apr 16, 2018 | 125.95 | 127.97 | 125.12 | 126.83 | 1,341,497 | +2.12(+1.70%) |
Apr 13, 2018 | 128.90 | 128.90 | 123.61 | 124.71 | 1,208,067 | -3.52(-2.75%) |
Apr 12, 2018 | 127.60 | 129.06 | 126.86 | 128.23 | 1,197,108 | +1.60(+1.26%) |
Apr 11, 2018 | 126.39 | 128.55 | 125.32 | 126.63 | 816,965 | +0.13(+0.10%) |
Apr 10, 2018 | 127.15 | 127.48 | 124.42 | 126.50 | 1,177,782 | +3.21(+2.60%) |
Apr 09, 2018 | 123.80 | 126.18 | 123.22 | 123.29 | 1,105,022 | +0.71(+0.58%) |
Apr 06, 2018 | 124.74 | 126.17 | 121.93 | 122.58 | 1,299,510 | -3.42(-2.71%) |
Apr 05, 2018 | 127.48 | 127.76 | 125.09 | 126.00 | 1,780,313 | -0.04(-0.03%) |
Apr 04, 2018 | 122.73 | 126.46 | 122.55 | 126.04 | 1,865,046 | +1.03(+0.82%) |
Apr 03, 2018 | 126.00 | 126.82 | 123.24 | 125.01 | 1,159,057 | -0.23(-0.18%) |
Apr 02, 2018 | 125.84 | 127.29 | 123.40 | 125.24 | 1,091,819 | -1.87(-1.47%) |
Mar 29, 2018 | 127.11 | 127.11 | 127.11 | 0 | +3.34(+2.70%) | |
Mar 28, 2018 | 125.77 | 126.75 | 122.51 | 123.77 | 1,631,991 | -2.67(-2.11%) |
Mar 27, 2018 | 133.00 | 133.00 | 125.21 | 126.44 | 1,539,604 | -5.30(-4.02%) |
Mar 26, 2018 | 129.69 | 132.43 | 129.50 | 131.74 | 1,643,522 | +4.10(+3.21%) |
Mar 23, 2018 | 131.14 | 132.26 | 127.61 | 127.64 | 1,073,330 | -3.58(-2.73%) |
Mar 22, 2018 | 131.89 | 133.56 | 130.41 | 131.22 | 1,044,976 | -2.21(-1.66%) |
Mar 21, 2018 | 133.30 | 135.52 | 132.28 | 133.43 | 1,077,323 | +0.35(+0.26%) |
Mar 20, 2018 | 131.69 | 133.92 | 130.77 | 133.08 | 1,500,238 | +1.48(+1.12%) |
Mar 19, 2018 | 133.61 | 134.34 | 129.51 | 131.60 | 2,529,273 | -3.73(-2.76%) |
Mar 16, 2018 | 137.08 | 137.08 | 134.47 | 135.33 | 1,704,381 | -1.09(-0.80%) |
Mar 15, 2018 | 139.03 | 139.06 | 135.90 | 136.42 | 1,540,372 | -2.37(-1.71%) |
Mar 14, 2018 | 137.88 | 139.29 | 135.88 | 138.79 | 1,014,251 | +1.45(+1.06%) |
Mar 13, 2018 | 140.00 | 140.00 | 136.79 | 137.34 | 1,424,802 | -1.73(-1.24%) |
Mar 12, 2018 | 137.40 | 139.50 | 137.17 | 139.07 | 1,252,949 | +1.45(+1.05%) |
Mar 09, 2018 | 138.00 | 138.73 | 136.17 | 137.62 | 2,188,835 | +0.68(+0.50%) |
Mar 08, 2018 | 138.04 | 139.90 | 136.55 | 136.94 | 1,320,749 | -0.64(-0.47%) |
Mar 07, 2018 | 138.33 | 137.58 | 2,650,237 | +1.63(+1.20%) | ||
Mar 06, 2018 | 133.32 | 135.98 | 132.65 | 135.95 | 2,595,220 | +3.03(+2.28%) |
Mar 05, 2018 | 129.52 | 134.17 | 128.85 | 132.92 | 2,775,012 | +1.64(+1.25%) |
Mar 02, 2018 | 122.39 | 131.38 | 121.77 | 131.28 | 2,552,654 | +7.33(+5.91%) |