Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 126.25 | 126.84 | 124.52 | 124.96 | 183,974 | -0.88(-0.70%) |
May 30, 2018 | 126.86 | 127.72 | 125.58 | 125.84 | 241,652 | -0.84(-0.66%) |
May 29, 2018 | 127.01 | 127.93 | 126.20 | 126.68 | 333,574 | -1.44(-1.12%) |
May 25, 2018 | 128.12 | 128.12 | 128.12 | 0 | -0.23(-0.18%) | |
May 24, 2018 | 129.14 | 129.52 | 127.40 | 128.35 | 208,986 | -1.18(-0.91%) |
May 23, 2018 | 131.27 | 131.72 | 127.88 | 129.53 | 469,023 | -2.77(-2.09%) |
May 22, 2018 | 132.08 | 133.40 | 131.87 | 132.30 | 323,888 | +1.02(+0.78%) |
May 21, 2018 | 133.40 | 133.73 | 130.47 | 131.28 | 380,697 | -1.37(-1.03%) |
May 18, 2018 | 133.89 | 134.31 | 132.06 | 132.65 | 448,924 | -1.44(-1.07%) |
May 17, 2018 | 132.69 | 135.09 | 130.89 | 134.09 | 375,028 | +1.55(+1.17%) |
May 16, 2018 | 130.95 | 133.97 | 129.01 | 132.54 | 307,781 | +2.05(+1.57%) |
May 15, 2018 | 128.90 | 130.96 | 127.05 | 130.49 | 207,343 | +0.82(+0.63%) |
May 14, 2018 | 128.86 | 130.84 | 128.86 | 129.67 | 144,540 | +1.31(+1.02%) |
May 11, 2018 | 129.47 | 129.70 | 128.15 | 128.36 | 182,138 | -0.87(-0.67%) |
May 10, 2018 | 126.25 | 129.99 | 126.25 | 129.23 | 339,206 | +3.47(+2.76%) |
May 09, 2018 | 125.61 | 126.22 | 124.91 | 125.76 | 206,064 | +0.42(+0.34%) |
May 08, 2018 | 122.77 | 125.76 | 121.72 | 125.34 | 461,229 | +0.72(+0.58%) |
May 07, 2018 | 124.54 | 125.15 | 124.29 | 124.62 | 289,839 | -0.06(-0.05%) |
May 04, 2018 | 123.52 | 124.86 | 122.66 | 124.68 | 200,577 | +1.10(+0.89%) |
May 03, 2018 | 123.73 | 124.26 | 122.77 | 123.58 | 285,545 | -0.97(-0.78%) |
May 02, 2018 | 123.98 | 124.92 | 122.70 | 124.55 | 347,820 | +0.91(+0.74%) |
May 01, 2018 | 123.86 | 124.75 | 121.77 | 123.64 | 348,799 | -0.80(-0.64%) |
Apr 30, 2018 | 123.64 | 125.37 | 123.01 | 124.44 | 482,807 | +1.62(+1.32%) |
Apr 27, 2018 | 125.44 | 126.44 | 122.26 | 122.82 | 454,289 | -1.34(-1.08%) |
Apr 26, 2018 | 114.30 | 125.04 | 111.55 | 124.16 | 975,717 | +7.26(+6.21%) |
Apr 25, 2018 | 115.89 | 117.10 | 114.38 | 116.90 | 562,129 | +0.76(+0.65%) |
Apr 24, 2018 | 117.33 | 118.46 | 115.32 | 116.14 | 346,010 | -0.54(-0.46%) |
Apr 23, 2018 | 118.23 | 118.48 | 116.39 | 116.68 | 442,648 | +0.03(+0.03%) |
Apr 20, 2018 | 115.39 | 117.02 | 114.99 | 116.65 | 324,143 | +0.81(+0.70%) |
Apr 19, 2018 | 115.87 | 116.73 | 114.83 | 115.84 | 373,646 | -0.40(-0.34%) |
Apr 18, 2018 | 116.62 | 117.15 | 115.60 | 116.24 | 228,407 | +0.21(+0.18%) |
Apr 17, 2018 | 116.88 | 117.28 | 115.37 | 116.03 | 418,575 | +0.46(+0.40%) |
Apr 16, 2018 | 114.13 | 116.90 | 112.82 | 115.57 | 297,458 | +3.63(+3.24%) |
Apr 13, 2018 | 116.19 | 117.03 | 111.82 | 111.94 | 322,278 | -3.36(-2.91%) |
Apr 12, 2018 | 116.59 | 117.13 | 114.97 | 115.30 | 201,534 | -0.07(-0.06%) |
Apr 11, 2018 | 115.62 | 116.58 | 115.13 | 115.37 | 227,350 | -0.69(-0.59%) |
Apr 10, 2018 | 116.14 | 117.44 | 115.13 | 116.06 | 349,528 | +2.77(+2.45%) |
Apr 09, 2018 | 114.03 | 114.90 | 112.69 | 113.29 | 348,687 | +1.19(+1.06%) |
Apr 06, 2018 | 112.74 | 113.91 | 110.92 | 112.10 | 261,947 | -1.38(-1.22%) |
Apr 05, 2018 | 113.32 | 114.94 | 109.89 | 113.48 | 210,867 | +0.65(+0.58%) |
Apr 04, 2018 | 108.41 | 113.14 | 108.41 | 112.83 | 345,347 | +2.34(+2.12%) |
Apr 03, 2018 | 109.43 | 111.67 | 108.89 | 110.49 | 417,849 | +1.99(+1.83%) |
Apr 02, 2018 | 109.93 | 110.30 | 105.91 | 108.50 | 396,019 | -1.74(-1.58%) |
Mar 29, 2018 | 110.24 | 110.24 | 110.24 | 0 | +2.35(+2.18%) | |
Mar 28, 2018 | 110.26 | 112.53 | 107.60 | 107.89 | 428,425 | -2.46(-2.23%) |
Mar 27, 2018 | 113.30 | 116.02 | 109.93 | 110.35 | 268,216 | -2.55(-2.26%) |
Mar 26, 2018 | 110.24 | 113.90 | 109.46 | 112.90 | 332,382 | +4.14(+3.81%) |
Mar 23, 2018 | 113.31 | 114.69 | 108.65 | 108.76 | 493,092 | -4.69(-4.13%) |
Mar 22, 2018 | 116.99 | 119.80 | 113.19 | 113.45 | 477,687 | -7.32(-6.06%) |
Mar 21, 2018 | 119.03 | 121.71 | 119.00 | 120.77 | 193,061 | +2.00(+1.68%) |
Mar 20, 2018 | 119.80 | 119.83 | 118.22 | 118.77 | 244,563 | -0.43(-0.36%) |
Mar 19, 2018 | 121.52 | 118.47 | 119.20 | 315,406 | -2.75(-2.26%) | |
Mar 16, 2018 | 121.57 | 122.76 | 121.00 | 121.95 | 263,628 | +0.83(+0.69%) |
Mar 15, 2018 | 122.13 | 123.47 | 121.00 | 121.12 | 337,270 | -0.88(-0.72%) |
Mar 14, 2018 | 124.29 | 124.29 | 121.39 | 122.00 | 271,383 | -1.52(-1.23%) |
Mar 13, 2018 | 123.54 | 125.13 | 121.64 | 123.52 | 348,451 | +0.61(+0.50%) |
Mar 12, 2018 | 123.14 | 125.14 | 120.38 | 122.91 | 246,796 | -0.18(-0.15%) |
Mar 09, 2018 | 122.85 | 124.56 | 121.45 | 123.09 | 433,855 | +0.94(+0.77%) |
Mar 08, 2018 | 122.31 | 122.99 | 120.91 | 122.15 | 267,468 | +0.40(+0.33%) |
Mar 07, 2018 | 119.50 | 122.53 | 118.40 | 121.75 | 285,721 | +1.08(+0.90%) |
Mar 06, 2018 | 121.42 | 124.27 | 119.00 | 120.67 | 584,709 | -0.74(-0.61%) |
Mar 05, 2018 | 120.85 | 122.86 | 120.46 | 121.41 | 408,228 | -0.27(-0.22%) |
Mar 02, 2018 | 122.72 | 126.40 | 120.20 | 121.68 | 501,505 | -1.78(-1.44%) |
Mar 01, 2018 | 123.62 | 127.02 | 121.65 | 123.46 | 551,770 | -0.38(-0.31%) |
Feb 28, 2018 | 124.39 | 126.17 | 122.75 | 123.84 | 353,209 | -0.54(-0.43%) |
Feb 27, 2018 | 128.61 | 128.99 | 122.91 | 124.38 | 419,521 | -4.03(-3.14%) |
Feb 26, 2018 | 128.00 | 128.63 | 126.38 | 128.41 | 297,281 | +1.77(+1.40%) |
Feb 23, 2018 | 128.29 | 128.60 | 125.88 | 126.64 | 309,444 | -0.95(-0.74%) |
Feb 22, 2018 | 122.45 | 131.24 | 122.45 | 127.59 | 454,693 | +3.18(+2.56%) |
Feb 21, 2018 | 124.71 | 126.17 | 120.60 | 124.41 | 274,862 | -0.15(-0.12%) |
Feb 20, 2018 | 122.56 | 127.03 | 122.55 | 124.56 | 251,078 | +1.06(+0.86%) |
Feb 16, 2018 | 123.50 | 123.50 | 123.50 | 0 | -0.87(-0.70%) | |
Feb 15, 2018 | 123.84 | 124.73 | 122.80 | 124.37 | 304,281 | +0.99(+0.80%) |
Feb 14, 2018 | 119.59 | 123.98 | 119.58 | 123.38 | 312,353 | +3.20(+2.66%) |
Feb 13, 2018 | 120.90 | 120.90 | 118.77 | 120.18 | 197,083 | -1.41(-1.16%) |
Feb 12, 2018 | 119.98 | 123.72 | 119.21 | 121.59 | 334,588 | +2.79(+2.35%) |
Feb 09, 2018 | 119.81 | 121.73 | 115.45 | 118.80 | 450,798 | -1.08(-0.90%) |
Feb 08, 2018 | 124.64 | 124.89 | 119.88 | 119.88 | 318,186 | -4.87(-3.90%) |
Feb 07, 2018 | 121.27 | 126.94 | 121.27 | 124.75 | 338,045 | +3.19(+2.62%) |
Feb 06, 2018 | 118.38 | 122.57 | 116.59 | 121.56 | 653,817 | +0.80(+0.66%) |
Feb 05, 2018 | 122.90 | 123.74 | 119.60 | 120.76 | 323,604 | -3.17(-2.55%) |
Feb 02, 2018 | 126.61 | 127.69 | 123.60 | 123.93 | 368,205 | -4.00(-3.13%) |
Feb 01, 2018 | 128.51 | 131.97 | 127.26 | 127.93 | 388,857 | -2.15(-1.65%) |
Jan 31, 2018 | 132.08 | 134.03 | 129.63 | 130.08 | 242,726 | -1.26(-0.96%) |
Jan 30, 2018 | 132.10 | 132.28 | 131.07 | 131.34 | 268,311 | -1.77(-1.33%) |
Jan 29, 2018 | 135.11 | 137.84 | 133.09 | 133.11 | 257,735 | -2.17(-1.60%) |
Jan 26, 2018 | 132.50 | 135.65 | 131.00 | 135.28 | 315,752 | +4.05(+3.09%) |
Jan 25, 2018 | 132.96 | 133.15 | 129.80 | 131.23 | 417,214 | -0.77(-0.58%) |
Jan 24, 2018 | 128.00 | 133.58 | 128.00 | 132.00 | 462,590 | +4.28(+3.35%) |
Jan 23, 2018 | 129.60 | 129.73 | 127.12 | 127.72 | 430,498 | -1.68(-1.30%) |
Jan 22, 2018 | 129.00 | 130.24 | 126.53 | 129.40 | 299,257 | -2.45(-1.86%) |
Jan 19, 2018 | 132.40 | 133.63 | 131.00 | 131.85 | 340,671 | -0.54(-0.41%) |
Jan 18, 2018 | 135.37 | 136.63 | 131.93 | 132.39 | 255,789 | -3.73(-2.74%) |
Jan 17, 2018 | 131.19 | 136.81 | 130.10 | 136.12 | 389,082 | +4.62(+3.51%) |
Jan 16, 2018 | 137.65 | 137.65 | 131.10 | 131.50 | 603,166 | -6.53(-4.73%) |
Jan 12, 2018 | 138.03 | 138.03 | 138.03 | 0 | -0.05(-0.04%) | |
Jan 11, 2018 | 136.76 | 138.98 | 135.02 | 138.08 | 161,942 | +2.08(+1.53%) |
Jan 10, 2018 | 138.02 | 138.64 | 135.37 | 136.00 | 188,813 | -2.70(-1.95%) |
Jan 09, 2018 | 136.12 | 140.64 | 136.12 | 138.70 | 301,449 | +2.80(+2.06%) |
Jan 08, 2018 | 136.87 | 137.85 | 135.24 | 135.90 | 207,889 | -0.84(-0.61%) |
Jan 05, 2018 | 134.29 | 137.13 | 133.62 | 136.74 | 258,681 | +3.50(+2.63%) |
Jan 04, 2018 | 129.00 | 133.92 | 129.00 | 133.24 | 287,397 | +5.56(+4.35%) |
Jan 03, 2018 | 126.00 | 128.15 | 124.78 | 127.68 | 185,093 | +2.12(+1.69%) |
Jan 02, 2018 | 125.00 | 125.30 | 124.34 | 125.56 | 228,942 | +0.42(+0.34%) |
Dec 29, 2017 | 125.14 | 125.14 | 125.14 | 0 | -2.70(-2.11%) | |
Dec 28, 2017 | 126.30 | 128.04 | 125.79 | 127.84 | 178,158 | +2.00(+1.59%) |