Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 135.98 | 136.51 | 135.53 | 135.84 | 9,600 | -0.68(-0.50%) |
May 30, 2018 | 134.80 | 136.72 | 134.80 | 136.52 | 7,901 | +2.10(+1.56%) |
May 29, 2018 | 134.10 | 134.79 | 133.10 | 134.43 | 8,314 | -0.88(-0.65%) |
May 25, 2018 | 135.30 | 135.30 | 135.30 | 0 | +0.36(+0.27%) | |
May 24, 2018 | 134.89 | 135.33 | 134.43 | 134.94 | 4,866 | -0.18(-0.13%) |
May 23, 2018 | 135.39 | 135.73 | 134.92 | 135.12 | 6,012 | +0.30(+0.22%) |
May 22, 2018 | 135.22 | 135.72 | 134.82 | 134.82 | 5,073 | -0.39(-0.29%) |
May 21, 2018 | 136.81 | 136.96 | 135.05 | 135.21 | 5,245 | -1.35(-0.99%) |
May 18, 2018 | 136.12 | 136.62 | 135.47 | 136.56 | 8,905 | +0.28(+0.21%) |
May 17, 2018 | 135.09 | 136.46 | 134.55 | 136.28 | 12,335 | +1.22(+0.91%) |
May 16, 2018 | 134.69 | 135.45 | 134.11 | 135.05 | 13,600 | +0.36(+0.27%) |
May 15, 2018 | 134.64 | 134.91 | 134.31 | 134.69 | 25,836 | -0.59(-0.44%) |
May 14, 2018 | 135.04 | 136.18 | 134.79 | 135.28 | 16,210 | +0.88(+0.65%) |
May 11, 2018 | 131.62 | 134.41 | 131.62 | 134.41 | 4,053 | +3.33(+2.54%) |
May 10, 2018 | 130.44 | 132.50 | 130.44 | 131.08 | 4,442 | +1.24(+0.95%) |
May 09, 2018 | 128.57 | 130.04 | 128.04 | 129.85 | 20,104 | +1.28(+0.99%) |
May 08, 2018 | 129.08 | 129.18 | 128.17 | 128.57 | 8,706 | -1.02(-0.79%) |
May 07, 2018 | 129.34 | 130.26 | 129.34 | 129.59 | 27,459 | +0.12(+0.09%) |
May 04, 2018 | 127.56 | 129.89 | 127.19 | 129.47 | 10,739 | +1.32(+1.03%) |
May 03, 2018 | 129.55 | 129.55 | 127.05 | 128.15 | 8,708 | -1.85(-1.42%) |
May 02, 2018 | 130.97 | 131.26 | 130.00 | 130.00 | 4,073 | -1.67(-1.27%) |
May 01, 2018 | 130.68 | 131.67 | 129.67 | 131.67 | 8,576 | +0.04(+0.03%) |
Apr 30, 2018 | 133.76 | 134.13 | 131.62 | 131.62 | 4,355 | -2.25(-1.68%) |
Apr 27, 2018 | 133.28 | 134.15 | 133.28 | 133.88 | 4,563 | +0.53(+0.40%) |
Apr 26, 2018 | 132.66 | 134.09 | 132.66 | 133.35 | 4,850 | +0.99(+0.74%) |
Apr 25, 2018 | 132.85 | 132.85 | 131.52 | 132.36 | 6,291 | -1.05(-0.79%) |
Apr 24, 2018 | 134.47 | 134.84 | 132.46 | 133.41 | 9,826 | -0.42(-0.32%) |
Apr 23, 2018 | 133.75 | 134.29 | 133.32 | 133.84 | 7,802 | -0.51(-0.38%) |
Apr 20, 2018 | 135.02 | 135.25 | 134.03 | 134.34 | 25,146 | -0.79(-0.59%) |
Apr 19, 2018 | 136.32 | 136.37 | 134.53 | 135.14 | 10,859 | -1.24(-0.91%) |
Apr 18, 2018 | 136.73 | 136.76 | 136.18 | 136.38 | 6,273 | -0.21(-0.15%) |
Apr 17, 2018 | 135.92 | 136.76 | 135.58 | 136.59 | 5,609 | +1.20(+0.89%) |
Apr 16, 2018 | 135.75 | 135.75 | 134.92 | 135.38 | 14,281 | +0.43(+0.32%) |
Apr 13, 2018 | 135.74 | 135.74 | 134.32 | 134.95 | 10,809 | -0.83(-0.61%) |
Apr 12, 2018 | 135.84 | 136.49 | 135.78 | 135.78 | 5,212 | +0.40(+0.30%) |
Apr 11, 2018 | 134.81 | 136.07 | 134.81 | 135.38 | 22,330 | -0.13(-0.09%) |
Apr 10, 2018 | 133.85 | 135.94 | 133.67 | 135.51 | 16,660 | +2.69(+2.03%) |
Apr 09, 2018 | 131.94 | 133.69 | 131.94 | 132.82 | 12,900 | +1.94(+1.49%) |
Apr 06, 2018 | 132.56 | 133.47 | 130.18 | 130.88 | 2,833 | -3.28(-2.44%) |
Apr 05, 2018 | 133.91 | 134.69 | 133.59 | 134.15 | 5,742 | +0.04(+0.03%) |
Apr 04, 2018 | 130.19 | 134.37 | 130.19 | 134.12 | 7,750 | +1.79(+1.35%) |
Apr 03, 2018 | 130.62 | 132.33 | 130.09 | 132.33 | 4,846 | +2.91(+2.25%) |
Apr 02, 2018 | 133.73 | 133.73 | 129.35 | 129.41 | 6,509 | -5.18(-3.85%) |
Mar 29, 2018 | 134.59 | 134.59 | 134.59 | 0 | +1.03(+0.77%) | |
Mar 28, 2018 | 132.67 | 134.31 | 132.67 | 133.56 | 5,836 | +0.65(+0.49%) |
Mar 27, 2018 | 133.11 | 134.17 | 132.69 | 132.91 | 3,853 | -0.40(-0.30%) |
Mar 26, 2018 | 133.00 | 134.65 | 131.00 | 133.31 | 8,085 | +1.61(+1.22%) |
Mar 23, 2018 | 134.64 | 134.64 | 131.71 | 131.71 | 6,753 | -2.97(-2.21%) |
Mar 22, 2018 | 136.68 | 137.28 | 134.68 | 134.68 | 28,476 | -2.18(-1.59%) |
Mar 21, 2018 | 135.67 | 137.81 | 135.67 | 136.86 | 4,625 | +0.97(+0.72%) |
Mar 20, 2018 | 136.50 | 137.11 | 135.46 | 135.89 | 4,720 | -0.88(-0.64%) |
Mar 19, 2018 | 137.81 | 137.81 | 135.62 | 136.77 | 3,396 | -2.73(-1.95%) |
Mar 16, 2018 | 138.39 | 139.50 | 138.39 | 139.50 | 3,130 | +1.07(+0.77%) |
Mar 15, 2018 | 139.60 | 139.70 | 138.34 | 138.42 | 5,105 | -1.42(-1.01%) |
Mar 14, 2018 | 140.33 | 140.53 | 139.27 | 139.84 | 15,458 | -0.24(-0.17%) |
Mar 13, 2018 | 141.11 | 141.63 | 140.01 | 140.08 | 13,576 | -0.42(-0.30%) |
Mar 12, 2018 | 139.90 | 140.66 | 139.82 | 140.50 | 8,700 | +0.42(+0.30%) |
Mar 09, 2018 | 138.70 | 140.08 | 138.45 | 140.08 | 17,171 | +2.19(+1.59%) |
Mar 08, 2018 | 136.91 | 138.09 | 136.91 | 137.89 | 9,744 | +1.15(+0.84%) |
Mar 07, 2018 | 136.74 | 135.51 | 136.74 | 4,396 | +0.49(+0.36%) | |
Mar 06, 2018 | 137.01 | 137.26 | 135.58 | 136.25 | 7,909 | -0.84(-0.61%) |
Mar 05, 2018 | 135.32 | 137.22 | 135.15 | 137.09 | 8,096 | +0.32(+0.23%) |
Mar 02, 2018 | 133.61 | 137.06 | 133.61 | 136.77 | 5,043 | +2.55(+1.90%) |