Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 125.61 | 127.15 | 124.83 | 126.55 | 276,612 | +1.06(+0.84%) |
May 30, 2018 | 124.88 | 126.20 | 124.10 | 125.49 | 422,644 | +3.11(+2.54%) |
May 29, 2018 | 123.14 | 124.39 | 121.34 | 122.38 | 868,046 | -4.02(-3.18%) |
May 25, 2018 | 126.39 | 126.39 | 126.39 | 0 | -0.24(-0.19%) | |
May 24, 2018 | 125.77 | 126.95 | 125.57 | 126.63 | 188,039 | +0.13(+0.10%) |
May 23, 2018 | 125.90 | 126.62 | 125.35 | 126.51 | 237,706 | -1.11(-0.87%) |
May 22, 2018 | 129.01 | 129.33 | 127.52 | 127.62 | 186,438 | -1.55(-1.20%) |
May 21, 2018 | 129.58 | 130.06 | 128.59 | 129.17 | 259,675 | +1.48(+1.16%) |
May 18, 2018 | 128.29 | 128.51 | 127.47 | 127.68 | 219,127 | -1.16(-0.90%) |
May 17, 2018 | 128.67 | 129.45 | 128.48 | 128.84 | 183,236 | -0.11(-0.08%) |
May 16, 2018 | 128.58 | 129.32 | 127.51 | 128.95 | 268,269 | -0.05(-0.04%) |
May 15, 2018 | 129.12 | 129.63 | 128.40 | 128.99 | 198,360 | -1.26(-0.97%) |
May 14, 2018 | 130.40 | 131.26 | 130.10 | 130.26 | 186,243 | -0.82(-0.62%) |
May 11, 2018 | 130.65 | 131.31 | 130.18 | 131.07 | 219,845 | +0.46(+0.35%) |
May 10, 2018 | 130.10 | 130.91 | 129.94 | 130.61 | 330,028 | -0.07(-0.05%) |
May 09, 2018 | 131.55 | 131.77 | 130.04 | 130.68 | 354,780 | -1.09(-0.83%) |
May 08, 2018 | 131.80 | 132.95 | 130.28 | 131.77 | 608,904 | -3.49(-2.58%) |
May 07, 2018 | 134.26 | 136.38 | 134.08 | 135.26 | 802,861 | +2.95(+2.23%) |
May 04, 2018 | 129.99 | 132.42 | 129.37 | 132.31 | 1,247,258 | +6.11(+4.84%) |
May 03, 2018 | 119.64 | 128.57 | 119.19 | 126.20 | 1,468,312 | +4.99(+4.12%) |
May 02, 2018 | 121.79 | 122.39 | 121.03 | 121.21 | 801,715 | +3.21(+2.72%) |
May 01, 2018 | 118.17 | 118.27 | 116.75 | 118.00 | 232,944 | -0.19(-0.16%) |
Apr 30, 2018 | 117.35 | 118.86 | 117.15 | 118.19 | 318,264 | +0.67(+0.57%) |
Apr 27, 2018 | 118.50 | 118.58 | 117.36 | 117.53 | 275,225 | -0.95(-0.81%) |
Apr 26, 2018 | 118.94 | 119.04 | 117.67 | 118.48 | 377,664 | +0.15(+0.13%) |
Apr 25, 2018 | 117.98 | 118.81 | 117.33 | 118.33 | 271,235 | +0.07(+0.06%) |
Apr 24, 2018 | 118.24 | 119.09 | 117.19 | 118.26 | 572,953 | +0.84(+0.71%) |
Apr 23, 2018 | 117.03 | 117.58 | 116.68 | 117.42 | 225,175 | -0.09(-0.07%) |
Apr 20, 2018 | 117.26 | 117.89 | 116.99 | 117.51 | 182,142 | -0.49(-0.41%) |
Apr 19, 2018 | 118.77 | 119.12 | 117.38 | 118.00 | 344,738 | -1.54(-1.29%) |
Apr 18, 2018 | 118.96 | 120.15 | 118.89 | 119.54 | 388,852 | -0.41(-0.34%) |
Apr 17, 2018 | 118.53 | 120.15 | 118.25 | 119.95 | 462,462 | +2.13(+1.80%) |
Apr 16, 2018 | 117.33 | 118.20 | 117.09 | 117.83 | 302,642 | +0.56(+0.47%) |
Apr 13, 2018 | 116.60 | 117.77 | 116.55 | 117.27 | 433,995 | +0.39(+0.34%) |
Apr 12, 2018 | 116.41 | 116.99 | 116.30 | 116.88 | 232,300 | +1.52(+1.32%) |
Apr 11, 2018 | 115.63 | 116.66 | 115.08 | 115.36 | 274,269 | -1.61(-1.38%) |
Apr 10, 2018 | 116.81 | 117.48 | 116.08 | 116.96 | 385,041 | +1.84(+1.60%) |
Apr 09, 2018 | 116.41 | 116.78 | 114.95 | 115.12 | 289,433 | -0.54(-0.46%) |
Apr 06, 2018 | 116.22 | 116.90 | 114.50 | 115.66 | 402,318 | -0.56(-0.49%) |
Apr 05, 2018 | 115.82 | 116.67 | 115.46 | 116.23 | 404,942 | +0.86(+0.75%) |
Apr 04, 2018 | 112.31 | 115.56 | 112.16 | 115.36 | 426,868 | -0.16(-0.14%) |
Apr 03, 2018 | 115.43 | 116.25 | 114.45 | 115.53 | 554,430 | +2.96(+2.63%) |
Apr 02, 2018 | 114.65 | 114.99 | 111.61 | 112.57 | 284,859 | -2.87(-2.49%) |
Mar 29, 2018 | 115.44 | 115.44 | 115.44 | 0 | +0.86(+0.75%) | |
Mar 28, 2018 | 116.37 | 116.61 | 114.33 | 114.58 | 410,855 | -0.08(-0.07%) |
Mar 27, 2018 | 117.52 | 117.68 | 113.97 | 114.66 | 500,733 | -1.54(-1.33%) |
Mar 26, 2018 | 116.57 | 117.00 | 114.20 | 116.20 | 311,672 | +2.80(+2.47%) |
Mar 23, 2018 | 115.80 | 116.18 | 113.37 | 113.40 | 514,616 | -1.94(-1.69%) |
Mar 22, 2018 | 116.79 | 117.39 | 115.34 | 115.34 | 451,347 | -2.98(-2.52%) |
Mar 21, 2018 | 118.06 | 119.22 | 117.86 | 118.32 | 701,331 | +1.77(+1.52%) |
Mar 20, 2018 | 116.03 | 117.24 | 116.03 | 116.55 | 575,560 | +0.40(+0.35%) |
Mar 19, 2018 | 117.26 | 117.29 | 115.26 | 116.15 | 313,256 | -0.65(-0.56%) |
Mar 16, 2018 | 117.99 | 118.06 | 116.78 | 116.80 | 389,326 | -0.81(-0.69%) |
Mar 15, 2018 | 117.31 | 118.15 | 116.93 | 117.61 | 419,179 | +0.52(+0.44%) |
Mar 14, 2018 | 118.71 | 118.75 | 116.81 | 117.10 | 328,827 | -0.81(-0.69%) |
Mar 13, 2018 | 119.70 | 120.00 | 117.68 | 117.91 | 671,159 | -1.17(-0.98%) |
Mar 12, 2018 | 119.35 | 119.66 | 118.86 | 119.08 | 432,485 | -0.37(-0.31%) |
Mar 09, 2018 | 118.97 | 119.59 | 118.77 | 119.45 | 338,575 | +0.85(+0.72%) |
Mar 08, 2018 | 120.02 | 120.23 | 117.72 | 118.60 | 532,568 | -0.86(-0.72%) |
Mar 07, 2018 | 119.96 | 119.46 | 549,471 | +1.89(+1.60%) | ||
Mar 06, 2018 | 117.58 | 118.25 | 116.99 | 117.58 | 652,727 | +1.20(+1.03%) |
Mar 05, 2018 | 114.03 | 116.51 | 113.33 | 116.38 | 546,106 | +0.37(+0.32%) |
Mar 02, 2018 | 115.44 | 116.25 | 113.60 | 116.01 | 724,166 | -0.40(-0.35%) |