Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.97 | 138.50 | 134.80 | 138.19 | 18,970 | +2.19(+1.61%) |
May 30, 2018 | 142.87 | 142.87 | 134.93 | 136.00 | 24,115 | -9.05(-6.24%) |
May 29, 2018 | 146.71 | 147.69 | 143.52 | 145.06 | 17,865 | +0.62(+0.43%) |
May 25, 2018 | 144.43 | 144.43 | 144.43 | 0 | +7.13(+5.20%) | |
May 24, 2018 | 136.36 | 138.37 | 135.67 | 137.30 | 14,262 | +4.24(+3.18%) |
May 23, 2018 | 134.58 | 136.54 | 132.93 | 133.06 | 27,346 | +0.27(+0.20%) |
May 22, 2018 | 129.14 | 133.60 | 127.35 | 132.79 | 17,675 | +3.43(+2.65%) |
May 21, 2018 | 130.83 | 131.68 | 129.23 | 129.36 | 15,390 | -2.63(-1.99%) |
May 18, 2018 | 130.61 | 132.35 | 130.38 | 131.99 | 4,454 | +1.87(+1.44%) |
May 17, 2018 | 133.37 | 133.49 | 129.63 | 130.12 | 25,835 | -4.01(-2.99%) |
May 16, 2018 | 135.78 | 136.75 | 134.00 | 134.13 | 8,371 | -1.25(-0.92%) |
May 15, 2018 | 136.09 | 137.48 | 134.93 | 135.38 | 9,736 | -0.13(-0.10%) |
May 14, 2018 | 137.03 | 137.03 | 134.40 | 135.51 | 5,901 | -2.10(-1.52%) |
May 11, 2018 | 137.21 | 137.83 | 135.78 | 137.61 | 8,778 | +0.05(+0.03%) |
May 10, 2018 | 138.23 | 139.71 | 136.97 | 137.56 | 10,179 | -2.05(-1.47%) |
May 09, 2018 | 141.94 | 141.94 | 136.50 | 139.62 | 21,452 | -5.62(-3.87%) |
May 08, 2018 | 148.13 | 152.99 | 145.19 | 145.24 | 24,423 | -2.72(-1.84%) |
May 07, 2018 | 146.35 | 148.43 | 141.58 | 147.96 | 25,250 | -0.62(-0.42%) |
May 04, 2018 | 151.08 | 152.06 | 147.64 | 148.58 | 11,002 | -1.83(-1.22%) |
May 03, 2018 | 150.99 | 154.06 | 150.05 | 150.41 | 9,647 | +0.94(+0.63%) |
May 02, 2018 | 152.01 | 152.01 | 147.11 | 149.47 | 9,148 | -1.34(-0.89%) |
May 01, 2018 | 150.18 | 154.51 | 150.18 | 150.81 | 11,477 | +1.83(+1.23%) |
Apr 30, 2018 | 149.56 | 149.56 | 145.81 | 148.98 | 11,107 | -0.09(-0.06%) |
Apr 27, 2018 | 148.49 | 150.05 | 147.51 | 149.07 | 14,092 | +3.39(+2.33%) |
Apr 26, 2018 | 149.03 | 149.38 | 145.68 | 145.68 | 17,069 | -4.32(-2.88%) |
Apr 25, 2018 | 153.40 | 155.22 | 149.87 | 150.01 | 13,324 | -2.63(-1.72%) |
Apr 24, 2018 | 148.98 | 154.15 | 146.79 | 152.64 | 21,468 | +3.25(+2.18%) |
Apr 23, 2018 | 152.24 | 153.53 | 149.29 | 149.38 | 17,019 | -1.78(-1.18%) |
Apr 20, 2018 | 150.72 | 152.86 | 150.19 | 151.16 | 19,409 | +1.60(+1.07%) |
Apr 19, 2018 | 149.52 | 151.31 | 147.33 | 149.56 | 11,717 | -0.27(-0.18%) |
Apr 18, 2018 | 152.59 | 152.59 | 147.06 | 149.83 | 20,409 | -5.13(-3.31%) |
Apr 17, 2018 | 156.03 | 157.32 | 153.66 | 154.96 | 12,221 | -1.47(-0.94%) |
Apr 16, 2018 | 159.15 | 160.35 | 154.98 | 156.43 | 27,331 | -3.08(-1.93%) |
Apr 13, 2018 | 162.05 | 162.05 | 158.26 | 159.50 | 25,254 | -4.06(-2.48%) |
Apr 12, 2018 | 162.72 | 164.45 | 161.11 | 163.56 | 25,415 | +0.27(+0.16%) |
Apr 11, 2018 | 167.66 | 167.66 | 162.40 | 163.29 | 21,208 | -3.57(-2.14%) |
Apr 10, 2018 | 173.15 | 173.15 | 164.10 | 166.86 | 35,765 | -12.04(-6.73%) |
Apr 09, 2018 | 179.03 | 179.62 | 174.22 | 178.90 | 22,612 | -1.29(-0.72%) |
Apr 06, 2018 | 176.14 | 184.43 | 174.42 | 180.19 | 38,092 | +6.60(+3.80%) |
Apr 05, 2018 | 178.44 | 178.44 | 171.68 | 173.59 | 27,006 | -7.00(-3.88%) |
Apr 04, 2018 | 185.72 | 188.25 | 179.93 | 180.60 | 14,960 | +0.45(+0.25%) |
Apr 03, 2018 | 186.35 | 189.94 | 179.97 | 180.15 | 15,948 | -7.80(-4.15%) |
Apr 02, 2018 | 181.84 | 193.93 | 181.44 | 187.95 | 29,312 | +7.76(+4.31%) |
Mar 29, 2018 | 180.19 | 180.19 | 180.19 | 0 | -8.38(-4.45%) | |
Mar 28, 2018 | 181.49 | 188.76 | 180.51 | 188.58 | 15,081 | +7.05(+3.88%) |
Mar 27, 2018 | 178.04 | 183.54 | 175.47 | 181.53 | 19,326 | +3.52(+1.98%) |
Mar 26, 2018 | 180.64 | 184.55 | 177.47 | 178.01 | 13,205 | -6.29(-3.41%) |
Mar 23, 2018 | 180.42 | 185.14 | 176.27 | 184.30 | 14,709 | +2.14(+1.17%) |
Mar 22, 2018 | 178.50 | 182.83 | 177.21 | 182.16 | 21,792 | +7.22(+4.13%) |
Mar 21, 2018 | 184.53 | 184.53 | 173.06 | 174.93 | 20,601 | -10.26(-5.54%) |
Mar 20, 2018 | 186.84 | 186.84 | 182.87 | 185.19 | 9,058 | -3.30(-1.75%) |
Mar 19, 2018 | 183.54 | 190.23 | 183.54 | 188.49 | 9,207 | +6.20(+3.40%) |
Mar 16, 2018 | 186.04 | 186.17 | 181.03 | 182.29 | 17,995 | -3.79(-2.04%) |
Mar 15, 2018 | 181.26 | 188.44 | 181.26 | 186.08 | 7,312 | +2.19(+1.19%) |
Mar 14, 2018 | 180.37 | 184.52 | 179.44 | 183.90 | 14,944 | +2.18(+1.20%) |
Mar 13, 2018 | 178.59 | 183.05 | 176.67 | 181.71 | 6,104 | +2.41(+1.34%) |
Mar 12, 2018 | 178.99 | 181.09 | 177.12 | 179.30 | 9,696 | +0.09(+0.05%) |
Mar 09, 2018 | 183.45 | 183.45 | 179.00 | 179.21 | 9,294 | -7.13(-3.83%) |
Mar 08, 2018 | 185.06 | 188.84 | 184.47 | 186.35 | 7,244 | +0.18(+0.10%) |
Mar 07, 2018 | 189.20 | 183.36 | 186.17 | 9,084 | +3.12(+1.71%) | |
Mar 06, 2018 | 180.77 | 184.16 | 179.48 | 183.05 | 13,540 | +0.00(+0.00%) |
Mar 05, 2018 | 189.02 | 189.02 | 181.89 | 183.05 | 9,264 | -4.33(-2.31%) |
Mar 02, 2018 | 192.59 | 195.44 | 186.12 | 187.37 | 19,994 | -2.36(-1.25%) |