Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 124.74 | 124.74 | 120.41 | 120.44 | 1,787,132 | -4.14(-3.32%) |
May 30, 2018 | 123.74 | 124.92 | 123.44 | 124.57 | 860,416 | +1.44(+1.17%) |
May 29, 2018 | 125.54 | 126.16 | 122.43 | 123.14 | 1,260,941 | -3.70(-2.92%) |
May 25, 2018 | 126.84 | 126.84 | 126.84 | 0 | +0.23(+0.18%) | |
May 24, 2018 | 126.50 | 126.88 | 124.85 | 126.60 | 1,004,911 | -0.29(-0.23%) |
May 23, 2018 | 126.76 | 126.92 | 125.58 | 126.90 | 1,399,687 | -0.72(-0.56%) |
May 22, 2018 | 128.03 | 128.43 | 127.39 | 127.62 | 1,208,798 | -0.46(-0.36%) |
May 21, 2018 | 126.08 | 128.78 | 125.94 | 128.07 | 1,794,471 | +2.81(+2.24%) |
May 18, 2018 | 123.83 | 125.87 | 123.83 | 125.26 | 2,442,847 | +1.44(+1.16%) |
May 17, 2018 | 122.28 | 123.94 | 121.85 | 123.83 | 1,173,529 | +1.51(+1.24%) |
May 16, 2018 | 123.25 | 123.78 | 122.11 | 122.31 | 1,087,755 | -0.67(-0.54%) |
May 15, 2018 | 123.59 | 123.60 | 122.52 | 122.98 | 1,014,813 | -1.11(-0.89%) |
May 14, 2018 | 124.55 | 124.97 | 123.45 | 124.09 | 726,269 | -0.21(-0.17%) |
May 11, 2018 | 123.62 | 124.40 | 123.09 | 124.30 | 652,711 | +0.48(+0.39%) |
May 10, 2018 | 123.53 | 124.05 | 122.69 | 123.81 | 1,340,959 | +1.06(+0.86%) |
May 09, 2018 | 122.07 | 122.86 | 120.97 | 122.75 | 1,296,101 | +0.92(+0.76%) |
May 08, 2018 | 120.50 | 121.88 | 119.89 | 121.83 | 1,560,185 | +1.49(+1.24%) |
May 07, 2018 | 121.92 | 121.98 | 120.18 | 120.34 | 1,633,611 | -1.06(-0.87%) |
May 04, 2018 | 119.95 | 121.86 | 119.32 | 121.40 | 1,244,190 | +0.87(+0.72%) |
May 03, 2018 | 120.35 | 121.27 | 119.20 | 120.53 | 1,137,922 | -0.30(-0.25%) |
May 02, 2018 | 121.46 | 122.37 | 120.70 | 120.83 | 1,370,718 | -0.81(-0.67%) |
May 01, 2018 | 121.34 | 121.86 | 118.95 | 121.65 | 2,504,490 | -0.82(-0.67%) |
Apr 30, 2018 | 125.70 | 125.70 | 122.22 | 122.47 | 1,917,434 | -2.56(-2.05%) |
Apr 27, 2018 | 124.47 | 125.51 | 123.08 | 125.03 | 1,893,440 | +0.44(+0.35%) |
Apr 26, 2018 | 123.90 | 125.19 | 122.18 | 124.59 | 2,434,933 | +0.72(+0.58%) |
Apr 25, 2018 | 122.27 | 124.23 | 121.31 | 123.87 | 2,563,303 | +1.38(+1.13%) |
Apr 24, 2018 | 124.04 | 125.84 | 120.35 | 122.49 | 3,957,868 | -0.73(-0.60%) |
Apr 23, 2018 | 124.55 | 125.31 | 122.36 | 123.22 | 3,345,771 | -1.51(-1.21%) |
Apr 20, 2018 | 128.70 | 129.84 | 124.21 | 124.74 | 3,979,745 | -8.96(-6.70%) |
Apr 19, 2018 | 136.10 | 136.46 | 132.00 | 133.70 | 2,326,067 | -2.43(-1.79%) |
Apr 18, 2018 | 134.61 | 137.07 | 134.15 | 136.13 | 1,371,422 | +2.20(+1.64%) |
Apr 17, 2018 | 133.18 | 134.66 | 132.92 | 133.93 | 1,850,379 | +1.47(+1.11%) |
Apr 16, 2018 | 132.43 | 133.24 | 131.53 | 132.46 | 908,808 | +1.11(+0.84%) |
Apr 13, 2018 | 131.84 | 132.02 | 130.70 | 131.35 | 719,128 | +0.51(+0.39%) |
Apr 12, 2018 | 131.03 | 132.04 | 130.66 | 130.84 | 1,132,490 | +0.49(+0.38%) |
Apr 11, 2018 | 130.01 | 131.12 | 129.61 | 130.35 | 1,002,927 | -0.96(-0.73%) |
Apr 10, 2018 | 130.92 | 133.00 | 130.60 | 131.31 | 1,258,137 | +1.97(+1.52%) |
Apr 09, 2018 | 130.51 | 131.75 | 129.03 | 129.34 | 759,128 | -0.12(-0.09%) |
Apr 06, 2018 | 132.24 | 133.18 | 127.55 | 129.46 | 1,381,469 | -4.00(-2.99%) |
Apr 05, 2018 | 134.01 | 134.48 | 132.63 | 133.46 | 1,032,867 | +0.36(+0.27%) |
Apr 04, 2018 | 128.75 | 133.52 | 127.59 | 133.09 | 1,389,946 | +1.80(+1.37%) |
Apr 03, 2018 | 130.54 | 131.34 | 129.09 | 131.29 | 1,332,910 | +1.31(+1.01%) |
Apr 02, 2018 | 132.50 | 132.68 | 128.28 | 129.98 | 1,388,906 | -2.53(-1.91%) |
Mar 29, 2018 | 132.51 | 132.51 | 132.51 | 0 | +2.04(+1.56%) | |
Mar 28, 2018 | 131.48 | 132.16 | 129.88 | 130.47 | 1,370,371 | -1.35(-1.02%) |
Mar 27, 2018 | 135.40 | 135.46 | 131.13 | 131.82 | 1,286,169 | -3.53(-2.61%) |
Mar 26, 2018 | 132.84 | 135.63 | 132.30 | 135.35 | 1,199,786 | +4.47(+3.42%) |
Mar 23, 2018 | 133.85 | 134.71 | 130.69 | 130.88 | 1,153,113 | -2.72(-2.04%) |
Mar 22, 2018 | 137.06 | 137.81 | 133.22 | 133.60 | 1,255,689 | -5.00(-3.61%) |
Mar 21, 2018 | 137.10 | 140.05 | 136.96 | 138.60 | 1,605,970 | +1.48(+1.08%) |
Mar 20, 2018 | 136.31 | 137.75 | 135.89 | 137.12 | 1,190,710 | +1.02(+0.75%) |
Mar 19, 2018 | 137.17 | 137.40 | 133.73 | 136.10 | 1,287,711 | -1.46(-1.06%) |
Mar 16, 2018 | 136.58 | 137.95 | 135.76 | 137.56 | 1,730,452 | +1.06(+0.78%) |
Mar 15, 2018 | 136.01 | 136.86 | 135.38 | 136.50 | 934,121 | +0.87(+0.64%) |
Mar 14, 2018 | 136.59 | 137.66 | 134.98 | 135.63 | 1,113,171 | +0.16(+0.12%) |
Mar 13, 2018 | 136.57 | 137.69 | 135.01 | 135.48 | 1,204,669 | -1.03(-0.75%) |
Mar 12, 2018 | 138.70 | 138.70 | 136.05 | 136.51 | 1,254,976 | -1.87(-1.35%) |
Mar 09, 2018 | 136.45 | 138.84 | 136.12 | 138.38 | 1,865,695 | +2.65(+1.95%) |
Mar 08, 2018 | 135.50 | 136.21 | 134.60 | 135.73 | 1,045,203 | +0.80(+0.59%) |
Mar 07, 2018 | 135.74 | 134.93 | 2,072,465 | +2.70(+2.05%) | ||
Mar 06, 2018 | 131.75 | 132.65 | 130.51 | 132.23 | 1,986,107 | +1.09(+0.83%) |
Mar 05, 2018 | 130.46 | 131.79 | 129.17 | 131.13 | 2,169,256 | -0.29(-0.22%) |
Mar 02, 2018 | 130.82 | 132.04 | 129.01 | 131.43 | 1,788,274 | -0.34(-0.26%) |