Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 146.07 | 146.37 | 143.83 | 144.13 | 39,194 | -2.14(-1.46%) |
May 30, 2018 | 143.63 | 147.31 | 143.63 | 146.27 | 58,415 | +2.79(+1.94%) |
May 29, 2018 | 141.88 | 143.98 | 141.84 | 143.48 | 49,469 | +1.20(+0.84%) |
May 25, 2018 | 142.28 | 142.28 | 142.28 | 0 | -1.20(-0.83%) | |
May 24, 2018 | 143.78 | 143.78 | 141.78 | 143.48 | 97,010 | -0.55(-0.38%) |
May 23, 2018 | 143.98 | 144.77 | 143.28 | 144.03 | 53,215 | -0.35(-0.24%) |
May 22, 2018 | 145.27 | 145.42 | 144.28 | 144.38 | 56,030 | -0.80(-0.55%) |
May 21, 2018 | 143.58 | 145.52 | 143.18 | 145.17 | 50,936 | +2.49(+1.75%) |
May 18, 2018 | 141.93 | 142.83 | 141.09 | 142.68 | 184,936 | +1.59(+1.13%) |
May 17, 2018 | 140.29 | 141.74 | 140.14 | 141.09 | 97,226 | +1.00(+0.71%) |
May 16, 2018 | 138.85 | 140.94 | 138.15 | 140.09 | 101,922 | +1.59(+1.15%) |
May 15, 2018 | 137.80 | 138.85 | 137.80 | 138.50 | 69,398 | +0.05(+0.04%) |
May 14, 2018 | 138.85 | 139.15 | 138.15 | 138.45 | 66,446 | -0.20(-0.14%) |
May 11, 2018 | 138.60 | 139.34 | 138.35 | 138.65 | 50,688 | +0.10(+0.07%) |
May 10, 2018 | 139.54 | 139.54 | 137.85 | 138.55 | 25,222 | -0.65(-0.46%) |
May 09, 2018 | 138.50 | 139.62 | 137.25 | 139.19 | 97,713 | +0.70(+0.50%) |
May 08, 2018 | 140.29 | 140.29 | 138.45 | 138.50 | 54,348 | -0.65(-0.47%) |
May 07, 2018 | 136.11 | 139.49 | 135.76 | 139.15 | 110,175 | +3.54(+2.61%) |
May 04, 2018 | 133.12 | 136.51 | 132.40 | 135.61 | 52,238 | +2.74(+2.06%) |
May 03, 2018 | 132.77 | 133.07 | 131.58 | 132.87 | 86,429 | -0.05(-0.04%) |
May 02, 2018 | 133.07 | 133.07 | 131.82 | 132.92 | 80,159 | -0.10(-0.08%) |
May 01, 2018 | 131.53 | 133.57 | 131.53 | 133.02 | 112,666 | +1.54(+1.17%) |
Apr 30, 2018 | 124.40 | 132.10 | 124.40 | 131.48 | 119,341 | +7.87(+6.37%) |
Apr 27, 2018 | 122.66 | 123.61 | 122.56 | 123.61 | 102,372 | +1.05(+0.85%) |
Apr 26, 2018 | 121.42 | 122.61 | 120.97 | 122.56 | 23,872 | +1.25(+1.03%) |
Apr 25, 2018 | 122.81 | 123.81 | 120.77 | 121.32 | 43,924 | -0.25(-0.20%) |
Apr 24, 2018 | 120.97 | 121.77 | 120.57 | 121.57 | 36,431 | +0.60(+0.49%) |
Apr 23, 2018 | 120.47 | 121.22 | 120.02 | 120.97 | 60,782 | +0.70(+0.58%) |
Apr 20, 2018 | 119.37 | 120.47 | 119.37 | 120.27 | 52,927 | +0.15(+0.12%) |
Apr 19, 2018 | 119.33 | 120.37 | 119.22 | 120.12 | 73,901 | +0.70(+0.58%) |
Apr 18, 2018 | 119.57 | 120.07 | 119.08 | 119.42 | 71,192 | -0.20(-0.17%) |
Apr 17, 2018 | 119.97 | 120.82 | 119.22 | 119.62 | 69,285 | -0.05(-0.04%) |
Apr 16, 2018 | 118.93 | 119.97 | 118.93 | 119.67 | 120,998 | +0.95(+0.80%) |
Apr 13, 2018 | 119.67 | 119.82 | 118.43 | 118.73 | 17,592 | -0.50(-0.42%) |
Apr 12, 2018 | 118.68 | 119.72 | 118.38 | 119.22 | 38,393 | +0.55(+0.46%) |
Apr 11, 2018 | 117.43 | 119.22 | 117.18 | 118.68 | 76,937 | +0.45(+0.38%) |
Apr 10, 2018 | 117.48 | 118.33 | 116.34 | 118.23 | 110,294 | +1.64(+1.41%) |
Apr 09, 2018 | 117.23 | 118.03 | 115.84 | 116.58 | 44,933 | +0.10(+0.08%) |
Apr 06, 2018 | 118.43 | 118.53 | 114.08 | 116.49 | 59,419 | -2.44(-2.05%) |
Apr 05, 2018 | 119.17 | 119.17 | 118.18 | 118.93 | 51,206 | +0.45(+0.38%) |
Apr 04, 2018 | 117.18 | 118.73 | 117.18 | 118.48 | 62,690 | -0.45(-0.38%) |
Apr 03, 2018 | 116.58 | 118.98 | 116.54 | 118.93 | 96,823 | +2.94(+2.53%) |
Apr 02, 2018 | 117.43 | 118.28 | 115.39 | 115.99 | 67,671 | -1.94(-1.65%) |
Mar 29, 2018 | 117.93 | 117.93 | 117.93 | 0 | +0.60(+0.51%) | |
Mar 28, 2018 | 116.83 | 117.78 | 115.94 | 117.33 | 45,966 | +0.70(+0.60%) |
Mar 27, 2018 | 119.12 | 119.12 | 116.44 | 116.64 | 50,118 | -2.29(-1.93%) |
Mar 26, 2018 | 116.58 | 119.12 | 116.58 | 118.93 | 75,595 | +2.89(+2.49%) |
Mar 23, 2018 | 116.73 | 117.53 | 116.04 | 116.04 | 61,730 | -0.80(-0.68%) |
Mar 22, 2018 | 118.68 | 119.52 | 116.64 | 116.83 | 39,163 | -2.84(-2.37%) |
Mar 21, 2018 | 118.88 | 120.77 | 118.43 | 119.67 | 58,351 | +0.90(+0.75%) |
Mar 20, 2018 | 117.48 | 118.83 | 117.21 | 118.78 | 138,066 | +1.34(+1.15%) |
Mar 19, 2018 | 117.43 | 118.08 | 116.88 | 117.43 | 64,070 | -0.45(-0.38%) |
Mar 16, 2018 | 117.78 | 118.78 | 116.54 | 117.88 | 247,541 | +0.25(+0.21%) |
Mar 15, 2018 | 117.03 | 118.53 | 116.98 | 117.63 | 123,567 | +0.63(+0.54%) |
Mar 14, 2018 | 119.63 | 119.63 | 116.91 | 117.00 | 104,860 | -1.73(-1.46%) |
Mar 13, 2018 | 120.28 | 120.37 | 118.74 | 118.74 | 102,440 | -0.89(-0.75%) |
Mar 12, 2018 | 119.53 | 119.93 | 118.79 | 119.63 | 240,300 | +0.10(+0.08%) |
Mar 09, 2018 | 119.33 | 120.08 | 118.64 | 119.53 | 310,941 | +0.84(+0.71%) |
Mar 08, 2018 | 120.47 | 120.47 | 118.14 | 118.69 | 80,783 | -1.09(-0.91%) |
Mar 07, 2018 | 120.42 | 119.78 | 126,497 | -0.20(-0.17%) | ||
Mar 06, 2018 | 120.08 | 120.08 | 117.94 | 119.98 | 165,762 | +0.25(+0.21%) |
Mar 05, 2018 | 117.70 | 120.28 | 116.95 | 119.73 | 209,671 | +1.93(+1.64%) |
Mar 02, 2018 | 116.46 | 117.80 | 115.57 | 117.80 | 221,353 | +0.74(+0.64%) |