Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.48 | 128.48 | 126.09 | 126.55 | 48,566 | -2.25(-1.75%) |
May 30, 2018 | 128.62 | 129.88 | 128.29 | 128.80 | 64,217 | +0.41(+0.32%) |
May 29, 2018 | 128.48 | 128.96 | 127.56 | 128.39 | 69,167 | -0.55(-0.43%) |
May 25, 2018 | 128.94 | 128.94 | 128.94 | 0 | +0.83(+0.65%) | |
May 24, 2018 | 127.47 | 128.20 | 126.36 | 128.11 | 30,434 | +0.97(+0.76%) |
May 23, 2018 | 125.86 | 127.47 | 125.86 | 127.14 | 49,428 | +1.24(+0.99%) |
May 22, 2018 | 128.80 | 129.31 | 125.76 | 125.90 | 61,329 | -2.94(-2.28%) |
May 21, 2018 | 126.68 | 129.08 | 126.64 | 128.85 | 49,338 | +2.62(+2.08%) |
May 18, 2018 | 125.03 | 126.41 | 124.89 | 126.22 | 67,371 | +1.66(+1.33%) |
May 17, 2018 | 122.36 | 124.98 | 122.36 | 124.57 | 56,259 | +2.21(+1.80%) |
May 16, 2018 | 122.31 | 123.60 | 120.84 | 122.36 | 111,098 | +0.05(+0.04%) |
May 15, 2018 | 121.39 | 122.50 | 120.38 | 122.31 | 91,873 | +0.87(+0.72%) |
May 14, 2018 | 122.27 | 122.41 | 120.75 | 121.44 | 50,508 | -0.83(-0.68%) |
May 11, 2018 | 121.85 | 123.05 | 121.72 | 122.27 | 41,240 | +0.32(+0.26%) |
May 10, 2018 | 121.12 | 122.08 | 120.89 | 121.95 | 43,123 | +1.24(+1.03%) |
May 09, 2018 | 121.85 | 122.17 | 120.61 | 120.70 | 85,373 | -0.87(-0.72%) |
May 08, 2018 | 122.13 | 122.22 | 120.93 | 121.58 | 48,601 | -0.51(-0.41%) |
May 07, 2018 | 122.36 | 122.77 | 121.62 | 122.08 | 35,052 | -0.28(-0.23%) |
May 04, 2018 | 121.76 | 123.83 | 121.76 | 122.36 | 55,246 | +0.41(+0.34%) |
May 03, 2018 | 120.52 | 122.96 | 120.52 | 121.95 | 45,581 | +1.29(+1.07%) |
May 02, 2018 | 121.26 | 122.04 | 119.83 | 120.66 | 39,157 | -0.74(-0.61%) |
May 01, 2018 | 120.89 | 121.76 | 119.23 | 121.39 | 46,035 | +0.05(+0.04%) |
Apr 30, 2018 | 122.22 | 123.23 | 120.43 | 121.35 | 44,694 | -0.69(-0.57%) |
Apr 27, 2018 | 121.58 | 122.08 | 120.84 | 122.04 | 34,369 | +0.69(+0.57%) |
Apr 26, 2018 | 120.75 | 121.58 | 119.55 | 121.35 | 34,631 | +1.15(+0.96%) |
Apr 25, 2018 | 120.57 | 121.07 | 119.65 | 120.20 | 119,673 | -0.32(-0.27%) |
Apr 24, 2018 | 122.41 | 122.59 | 119.83 | 120.52 | 63,360 | -1.70(-1.39%) |
Apr 23, 2018 | 121.16 | 122.41 | 120.80 | 122.22 | 42,235 | +1.15(+0.95%) |
Apr 20, 2018 | 121.58 | 121.99 | 120.80 | 121.07 | 33,642 | -1.24(-1.02%) |
Apr 19, 2018 | 123.69 | 123.69 | 120.69 | 122.31 | 66,876 | -1.90(-1.53%) |
Apr 18, 2018 | 124.94 | 125.03 | 123.89 | 124.21 | 61,852 | -0.78(-0.62%) |
Apr 17, 2018 | 125.58 | 126.18 | 124.48 | 124.99 | 58,493 | +0.18(+0.15%) |
Apr 16, 2018 | 121.19 | 125.03 | 119.45 | 124.81 | 59,305 | +4.54(+3.77%) |
Apr 13, 2018 | 120.59 | 120.73 | 119.63 | 120.27 | 46,847 | +0.23(+0.19%) |
Apr 12, 2018 | 122.10 | 122.10 | 119.86 | 120.04 | 45,860 | -1.47(-1.21%) |
Apr 11, 2018 | 119.99 | 121.96 | 119.72 | 121.51 | 57,489 | +1.01(+0.84%) |
Apr 10, 2018 | 121.09 | 121.78 | 119.97 | 120.50 | 61,226 | +0.46(+0.38%) |
Apr 09, 2018 | 119.17 | 120.73 | 116.79 | 120.04 | 117,861 | +2.15(+1.83%) |
Apr 06, 2018 | 118.25 | 120.96 | 115.18 | 117.89 | 173,692 | -3.99(-3.27%) |
Apr 05, 2018 | 120.77 | 122.24 | 118.89 | 121.87 | 139,861 | +1.83(+1.53%) |
Apr 04, 2018 | 118.71 | 122.33 | 118.57 | 120.04 | 137,515 | +0.28(+0.23%) |
Apr 03, 2018 | 117.98 | 120.27 | 117.84 | 119.77 | 67,140 | +2.34(+1.99%) |
Apr 02, 2018 | 120.73 | 121.94 | 116.83 | 117.43 | 79,726 | -3.25(-2.70%) |
Mar 29, 2018 | 120.68 | 120.68 | 120.68 | 0 | -0.05(-0.04%) | |
Mar 28, 2018 | 118.76 | 121.73 | 118.76 | 120.73 | 71,381 | +1.92(+1.62%) |
Mar 27, 2018 | 119.17 | 120.82 | 118.48 | 118.80 | 53,748 | -0.23(-0.19%) |
Mar 26, 2018 | 119.12 | 119.81 | 117.75 | 119.03 | 50,365 | +1.33(+1.13%) |
Mar 23, 2018 | 120.59 | 121.87 | 117.52 | 117.70 | 79,168 | -2.34(-1.95%) |
Mar 22, 2018 | 119.40 | 122.74 | 119.40 | 120.04 | 51,416 | +0.00(+0.00%) |
Mar 21, 2018 | 121.83 | 122.26 | 119.54 | 120.04 | 42,165 | -1.74(-1.43%) |
Mar 20, 2018 | 121.92 | 122.54 | 121.32 | 121.78 | 54,735 | -0.18(-0.15%) |
Mar 19, 2018 | 122.06 | 122.93 | 120.73 | 121.96 | 58,413 | -0.55(-0.45%) |
Mar 16, 2018 | 120.54 | 122.61 | 120.47 | 122.51 | 171,537 | +2.02(+1.67%) |
Mar 15, 2018 | 121.23 | 123.16 | 119.58 | 120.50 | 46,284 | -0.73(-0.60%) |
Mar 14, 2018 | 121.19 | 122.06 | 120.91 | 121.23 | 50,002 | +0.46(+0.38%) |
Mar 13, 2018 | 121.05 | 122.19 | 119.77 | 120.77 | 56,378 | +0.00(+0.00%) |
Mar 12, 2018 | 120.86 | 121.87 | 120.22 | 120.77 | 60,804 | +0.05(+0.04%) |
Mar 09, 2018 | 122.51 | 122.51 | 120.50 | 120.73 | 54,527 | -1.01(-0.83%) |
Mar 08, 2018 | 121.09 | 121.92 | 119.86 | 121.73 | 63,410 | +1.01(+0.83%) |
Mar 07, 2018 | 119.31 | 121.09 | 118.71 | 120.73 | 61,035 | +0.64(+0.53%) |
Mar 06, 2018 | 119.40 | 120.73 | 118.14 | 120.09 | 69,101 | +0.69(+0.58%) |
Mar 05, 2018 | 115.78 | 120.18 | 115.78 | 119.40 | 109,948 | +2.98(+2.56%) |
Mar 02, 2018 | 112.71 | 116.74 | 112.43 | 116.42 | 60,113 | +3.21(+2.83%) |