Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 136.54 | 136.54 | 134.13 | 134.79 | 2,454,676 | -2.04(-1.49%) |
May 30, 2018 | 134.53 | 137.46 | 134.04 | 136.83 | 1,974,596 | +3.04(+2.27%) |
May 29, 2018 | 137.28 | 137.28 | 132.76 | 133.79 | 2,796,663 | -4.35(-3.15%) |
May 25, 2018 | 138.14 | 138.14 | 138.14 | 0 | +1.69(+1.24%) | |
May 24, 2018 | 136.41 | 137.65 | 131.46 | 136.45 | 3,740,344 | -2.65(-1.91%) |
May 23, 2018 | 138.75 | 139.67 | 138.23 | 139.11 | 2,264,665 | +0.37(+0.27%) |
May 22, 2018 | 138.95 | 139.97 | 138.15 | 138.74 | 2,432,231 | -0.06(-0.04%) |
May 21, 2018 | 141.23 | 141.62 | 138.44 | 138.79 | 1,616,936 | -2.29(-1.63%) |
May 18, 2018 | 143.13 | 143.56 | 141.02 | 141.09 | 1,151,474 | -1.96(-1.37%) |
May 17, 2018 | 142.63 | 143.87 | 141.63 | 143.05 | 1,316,253 | +0.79(+0.55%) |
May 16, 2018 | 142.25 | 143.23 | 141.17 | 142.26 | 1,056,971 | +0.54(+0.38%) |
May 15, 2018 | 142.71 | 143.78 | 140.95 | 141.72 | 961,297 | -1.35(-0.95%) |
May 14, 2018 | 142.16 | 143.76 | 142.16 | 143.08 | 965,442 | +1.72(+1.21%) |
May 11, 2018 | 139.34 | 142.58 | 138.07 | 141.36 | 1,836,141 | +1.85(+1.32%) |
May 10, 2018 | 137.85 | 141.28 | 137.76 | 139.51 | 1,373,438 | +2.32(+1.69%) |
May 09, 2018 | 136.84 | 138.16 | 136.04 | 137.19 | 1,399,535 | +0.76(+0.56%) |
May 08, 2018 | 138.07 | 138.07 | 135.07 | 136.43 | 1,599,283 | -0.26(-0.19%) |
May 07, 2018 | 139.12 | 140.66 | 135.94 | 136.69 | 2,675,928 | -2.41(-1.73%) |
May 04, 2018 | 138.62 | 140.31 | 137.68 | 139.10 | 1,776,108 | +0.22(+0.16%) |
May 03, 2018 | 142.53 | 143.06 | 137.97 | 138.88 | 4,005,485 | -7.62(-5.20%) |
May 02, 2018 | 145.74 | 149.93 | 145.42 | 146.50 | 1,596,517 | +0.40(+0.27%) |
May 01, 2018 | 147.42 | 148.65 | 144.91 | 146.10 | 1,519,258 | -1.89(-1.28%) |
Apr 30, 2018 | 149.90 | 152.38 | 147.97 | 147.99 | 2,227,564 | -1.82(-1.21%) |
Apr 27, 2018 | 145.71 | 150.31 | 144.93 | 149.81 | 1,899,305 | +3.95(+2.71%) |
Apr 26, 2018 | 144.95 | 146.09 | 142.27 | 145.86 | 1,919,432 | +2.13(+1.48%) |
Apr 25, 2018 | 140.19 | 144.16 | 140.11 | 143.73 | 1,595,925 | +2.67(+1.89%) |
Apr 24, 2018 | 141.62 | 143.19 | 140.12 | 141.06 | 1,354,019 | +0.53(+0.38%) |
Apr 23, 2018 | 138.77 | 141.05 | 138.77 | 140.53 | 1,255,640 | +1.97(+1.42%) |
Apr 20, 2018 | 139.85 | 139.85 | 137.47 | 138.56 | 1,063,837 | -0.81(-0.58%) |
Apr 19, 2018 | 140.66 | 140.93 | 138.51 | 139.36 | 1,254,777 | -2.06(-1.46%) |
Apr 18, 2018 | 141.47 | 142.90 | 140.97 | 141.43 | 1,796,194 | -0.21(-0.15%) |
Apr 17, 2018 | 141.10 | 142.83 | 140.26 | 141.63 | 2,241,556 | +1.53(+1.09%) |
Apr 16, 2018 | 136.14 | 142.77 | 134.43 | 140.10 | 3,634,694 | +4.77(+3.52%) |
Apr 13, 2018 | 136.79 | 137.19 | 134.16 | 135.34 | 1,690,118 | -1.03(-0.76%) |
Apr 12, 2018 | 136.13 | 136.96 | 135.10 | 136.37 | 1,600,773 | +0.81(+0.60%) |
Apr 11, 2018 | 134.03 | 136.59 | 133.77 | 135.55 | 834,647 | -0.11(-0.08%) |
Apr 10, 2018 | 134.14 | 136.68 | 133.70 | 135.67 | 1,769,514 | +3.00(+2.26%) |
Apr 09, 2018 | 132.84 | 134.52 | 131.45 | 132.66 | 962,175 | +0.30(+0.23%) |
Apr 06, 2018 | 134.02 | 134.62 | 131.81 | 132.36 | 2,124,756 | -2.75(-2.03%) |
Apr 05, 2018 | 134.79 | 136.24 | 133.37 | 135.11 | 1,439,023 | +1.19(+0.89%) |
Apr 04, 2018 | 131.54 | 134.67 | 131.51 | 133.91 | 1,849,832 | +0.78(+0.58%) |
Apr 03, 2018 | 133.16 | 133.91 | 130.74 | 133.14 | 1,579,573 | +0.68(+0.51%) |
Apr 02, 2018 | 132.88 | 134.93 | 130.31 | 132.46 | 2,022,853 | -1.00(-0.75%) |
Mar 29, 2018 | 133.46 | 133.46 | 133.46 | 0 | +0.20(+0.15%) | |
Mar 28, 2018 | 132.01 | 135.00 | 132.01 | 133.26 | 1,787,938 | +1.81(+1.38%) |
Mar 27, 2018 | 132.28 | 133.45 | 130.66 | 131.45 | 1,490,330 | -0.51(-0.39%) |
Mar 26, 2018 | 133.41 | 133.65 | 129.89 | 131.96 | 1,611,595 | +0.24(+0.18%) |
Mar 23, 2018 | 134.87 | 135.35 | 131.55 | 131.73 | 2,050,032 | -2.51(-1.87%) |
Mar 22, 2018 | 134.53 | 136.21 | 133.74 | 134.24 | 1,754,319 | -1.17(-0.86%) |
Mar 21, 2018 | 134.15 | 136.90 | 133.79 | 135.40 | 1,376,561 | +1.05(+0.78%) |
Mar 20, 2018 | 140.21 | 140.91 | 133.32 | 134.35 | 3,238,040 | -5.50(-3.94%) |
Mar 19, 2018 | 143.93 | 144.00 | 139.74 | 139.85 | 2,941,842 | -4.46(-3.09%) |
Mar 16, 2018 | 145.97 | 146.11 | 143.78 | 144.32 | 3,867,626 | -1.54(-1.06%) |
Mar 15, 2018 | 147.26 | 148.64 | 145.52 | 145.86 | 2,625,678 | -1.40(-0.95%) |
Mar 14, 2018 | 149.73 | 149.73 | 145.93 | 147.26 | 2,112,752 | -2.13(-1.43%) |
Mar 13, 2018 | 150.13 | 152.21 | 149.09 | 149.40 | 1,572,819 | -0.10(-0.07%) |
Mar 12, 2018 | 147.90 | 149.96 | 147.56 | 149.50 | 1,376,918 | +1.90(+1.29%) |
Mar 09, 2018 | 146.66 | 148.04 | 145.99 | 147.59 | 1,337,918 | +1.72(+1.18%) |
Mar 08, 2018 | 143.78 | 145.95 | 143.77 | 145.88 | 1,763,701 | +2.11(+1.47%) |
Mar 07, 2018 | 144.21 | 143.77 | 754,765 | +0.55(+0.38%) | ||
Mar 06, 2018 | 143.73 | 143.92 | 142.09 | 143.22 | 1,227,239 | -0.13(-0.09%) |
Mar 05, 2018 | 141.43 | 144.13 | 140.17 | 143.35 | 1,382,330 | +1.34(+0.94%) |
Mar 02, 2018 | 138.13 | 142.25 | 137.19 | 142.01 | 1,595,104 | +3.18(+2.29%) |