Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 137.74 | 139.33 | 136.78 | 137.48 | 2,907,443 | -0.54(-0.39%) |
May 30, 2018 | 136.87 | 139.12 | 136.50 | 138.02 | 1,906,808 | +1.62(+1.19%) |
May 29, 2018 | 135.54 | 136.87 | 134.82 | 136.40 | 1,475,721 | -0.05(-0.04%) |
May 25, 2018 | 136.45 | 136.45 | 136.45 | 0 | -0.32(-0.23%) | |
May 24, 2018 | 138.44 | 138.90 | 136.55 | 136.77 | 2,008,077 | -1.46(-1.06%) |
May 23, 2018 | 135.36 | 138.42 | 135.10 | 138.23 | 1,576,153 | +1.43(+1.05%) |
May 22, 2018 | 139.32 | 140.26 | 136.59 | 136.80 | 1,695,091 | -1.89(-1.36%) |
May 21, 2018 | 140.39 | 141.37 | 136.96 | 138.69 | 2,281,456 | -0.30(-0.22%) |
May 18, 2018 | 137.59 | 142.14 | 137.02 | 138.99 | 3,299,699 | +1.48(+1.08%) |
May 17, 2018 | 138.71 | 139.93 | 137.21 | 137.51 | 1,272,285 | -1.07(-0.77%) |
May 16, 2018 | 141.41 | 141.59 | 138.26 | 138.58 | 1,039,748 | -2.52(-1.79%) |
May 15, 2018 | 140.39 | 141.86 | 138.55 | 141.10 | 1,045,141 | -0.15(-0.11%) |
May 14, 2018 | 144.94 | 145.15 | 140.42 | 141.25 | 1,725,662 | -2.79(-1.94%) |
May 11, 2018 | 143.32 | 144.33 | 142.47 | 144.04 | 1,357,595 | +0.14(+0.10%) |
May 10, 2018 | 139.61 | 144.16 | 139.55 | 143.90 | 2,119,547 | +5.33(+3.85%) |
May 09, 2018 | 136.56 | 139.33 | 136.50 | 138.57 | 979,463 | +2.07(+1.52%) |
May 08, 2018 | 135.53 | 136.60 | 135.03 | 136.50 | 1,330,411 | +0.68(+0.50%) |
May 07, 2018 | 135.05 | 136.31 | 134.37 | 135.82 | 641,271 | +1.47(+1.09%) |
May 04, 2018 | 132.32 | 135.78 | 132.13 | 134.35 | 1,148,606 | +1.48(+1.11%) |
May 03, 2018 | 132.37 | 133.33 | 131.12 | 132.87 | 1,177,019 | +0.38(+0.29%) |
May 02, 2018 | 132.75 | 133.40 | 132.00 | 132.49 | 1,379,894 | -0.73(-0.55%) |
May 01, 2018 | 132.75 | 133.37 | 131.39 | 133.22 | 1,748,217 | -0.04(-0.03%) |
Apr 30, 2018 | 133.05 | 134.29 | 132.19 | 133.26 | 1,062,218 | +0.21(+0.16%) |
Apr 27, 2018 | 133.50 | 133.93 | 131.74 | 133.05 | 1,076,608 | +0.64(+0.48%) |
Apr 26, 2018 | 132.63 | 133.63 | 131.52 | 132.41 | 1,217,793 | +0.79(+0.60%) |
Apr 25, 2018 | 133.83 | 133.87 | 131.14 | 131.62 | 1,548,164 | -2.34(-1.75%) |
Apr 24, 2018 | 135.74 | 136.97 | 133.07 | 133.96 | 2,543,691 | -1.06(-0.79%) |
Apr 23, 2018 | 136.68 | 136.74 | 134.31 | 135.02 | 1,370,021 | -1.03(-0.76%) |
Apr 20, 2018 | 135.59 | 136.57 | 133.85 | 136.05 | 2,620,810 | +0.46(+0.34%) |
Apr 19, 2018 | 136.59 | 137.15 | 133.71 | 135.59 | 2,921,182 | -1.95(-1.42%) |
Apr 18, 2018 | 136.30 | 138.34 | 135.54 | 137.54 | 4,232,488 | +5.66(+4.29%) |
Apr 17, 2018 | 129.56 | 132.56 | 129.17 | 131.88 | 3,213,819 | +4.12(+3.22%) |
Apr 16, 2018 | 126.28 | 130.19 | 126.00 | 127.76 | 4,509,870 | +6.42(+5.29%) |
Apr 13, 2018 | 123.00 | 123.00 | 120.53 | 121.34 | 2,900,957 | -0.81(-0.66%) |
Apr 12, 2018 | 122.30 | 122.80 | 121.34 | 122.15 | 1,567,283 | +0.66(+0.54%) |
Apr 11, 2018 | 121.11 | 123.29 | 120.58 | 121.49 | 2,067,713 | -0.26(-0.21%) |
Apr 10, 2018 | 121.80 | 123.53 | 121.27 | 121.75 | 2,178,082 | +1.28(+1.06%) |
Apr 09, 2018 | 119.20 | 122.60 | 119.20 | 120.47 | 1,273,513 | +1.82(+1.53%) |
Apr 06, 2018 | 120.77 | 122.50 | 117.83 | 118.65 | 2,315,834 | -3.16(-2.59%) |
Apr 05, 2018 | 122.77 | 122.99 | 120.82 | 121.81 | 1,050,396 | -0.02(-0.02%) |
Apr 04, 2018 | 117.66 | 122.18 | 117.61 | 121.83 | 2,016,753 | +1.96(+1.64%) |
Apr 03, 2018 | 121.40 | 121.49 | 118.84 | 119.87 | 1,713,451 | -0.61(-0.51%) |
Apr 02, 2018 | 121.49 | 122.05 | 118.82 | 120.48 | 1,545,856 | -0.79(-0.65%) |
Mar 29, 2018 | 121.27 | 121.27 | 121.27 | 0 | +1.32(+1.10%) | |
Mar 28, 2018 | 123.26 | 123.26 | 119.33 | 119.95 | 1,825,034 | -3.42(-2.77%) |
Mar 27, 2018 | 127.38 | 128.35 | 122.24 | 123.37 | 1,891,213 | -2.66(-2.11%) |
Mar 26, 2018 | 123.66 | 126.45 | 123.58 | 126.03 | 1,398,220 | +3.97(+3.25%) |
Mar 23, 2018 | 122.13 | 127.07 | 119.64 | 122.06 | 2,683,089 | -0.04(-0.03%) |
Mar 22, 2018 | 123.26 | 124.00 | 121.82 | 122.10 | 895,231 | -2.25(-1.81%) |
Mar 21, 2018 | 126.12 | 126.12 | 123.91 | 124.35 | 1,125,202 | -1.81(-1.43%) |
Mar 20, 2018 | 125.95 | 128.42 | 125.41 | 126.16 | 1,349,664 | +0.57(+0.45%) |
Mar 19, 2018 | 123.50 | 126.24 | 122.75 | 125.59 | 1,492,452 | +1.12(+0.90%) |
Mar 16, 2018 | 125.16 | 127.06 | 124.35 | 124.47 | 2,160,437 | -1.04(-0.83%) |
Mar 15, 2018 | 125.35 | 125.97 | 124.58 | 125.51 | 1,607,434 | +0.76(+0.61%) |
Mar 14, 2018 | 124.88 | 124.93 | 123.49 | 124.75 | 1,497,120 | +0.72(+0.58%) |
Mar 13, 2018 | 127.19 | 127.50 | 123.39 | 124.03 | 1,845,719 | -3.16(-2.48%) |
Mar 12, 2018 | 125.72 | 127.76 | 124.76 | 127.19 | 3,293,801 | +1.35(+1.07%) |
Mar 09, 2018 | 124.36 | 126.03 | 123.61 | 125.84 | 1,893,873 | +2.32(+1.88%) |
Mar 08, 2018 | 125.02 | 126.02 | 122.93 | 123.52 | 1,219,600 | -0.73(-0.59%) |
Mar 07, 2018 | 124.48 | 124.25 | 2,101,238 | +3.72(+3.09%) | ||
Mar 06, 2018 | 118.75 | 120.93 | 118.06 | 120.53 | 3,487,502 | +2.29(+1.94%) |
Mar 05, 2018 | 114.35 | 118.72 | 113.90 | 118.24 | 4,257,739 | +1.90(+1.63%) |
Mar 02, 2018 | 115.43 | 118.50 | 113.30 | 116.34 | 8,108,329 | -7.32(-5.92%) |