Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 133.80 | 133.81 | 133.64 | 133.72 | 296,556 | +0.04(+0.03%) |
May 30, 2018 | 133.75 | 133.99 | 133.68 | 133.68 | 255,971 | +0.02(+0.01%) |
May 29, 2018 | 133.60 | 133.86 | 133.60 | 133.66 | 387,590 | -0.03(-0.02%) |
May 25, 2018 | 133.69 | 133.69 | 133.69 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 133.80 | 133.84 | 133.69 | 133.70 | 122,211 | -0.10(-0.07%) |
May 23, 2018 | 133.59 | 133.89 | 133.59 | 133.80 | 256,725 | +0.20(+0.15%) |
May 22, 2018 | 133.82 | 133.82 | 133.60 | 133.60 | 145,022 | -0.29(-0.22%) |
May 21, 2018 | 133.62 | 133.91 | 133.50 | 133.89 | 497,653 | +0.33(+0.25%) |
May 18, 2018 | 133.46 | 133.58 | 133.46 | 133.56 | 280,144 | +0.04(+0.03%) |
May 17, 2018 | 133.33 | 133.58 | 133.33 | 133.52 | 791,997 | +0.24(+0.18%) |
May 16, 2018 | 133.45 | 133.53 | 133.25 | 133.28 | 189,758 | -0.10(-0.07%) |
May 15, 2018 | 133.42 | 133.56 | 133.36 | 133.38 | 132,372 | +0.00(+0.00%) |
May 14, 2018 | 133.51 | 133.60 | 133.31 | 133.38 | 354,979 | -0.14(-0.10%) |
May 11, 2018 | 133.70 | 133.70 | 133.46 | 133.52 | 361,223 | -0.17(-0.13%) |
May 10, 2018 | 133.25 | 133.69 | 133.24 | 133.69 | 459,406 | +0.54(+0.41%) |
May 09, 2018 | 133.06 | 133.28 | 133.06 | 133.15 | 580,028 | +0.09(+0.07%) |
May 08, 2018 | 133.25 | 133.25 | 132.90 | 133.06 | 663,253 | +0.01(+0.01%) |
May 07, 2018 | 133.26 | 133.32 | 133.05 | 133.05 | 286,952 | -0.17(-0.13%) |
May 04, 2018 | 132.98 | 133.33 | 132.98 | 133.22 | 297,485 | +0.09(+0.07%) |
May 03, 2018 | 133.28 | 133.48 | 132.92 | 133.13 | 620,084 | -0.12(-0.09%) |
May 02, 2018 | 133.01 | 133.42 | 132.93 | 133.25 | 712,720 | +1.10(+0.83%) |
May 01, 2018 | 132.00 | 132.30 | 131.79 | 132.15 | 362,157 | +0.09(+0.07%) |
Apr 30, 2018 | 132.11 | 132.34 | 131.90 | 132.06 | 245,875 | -0.12(-0.09%) |
Apr 27, 2018 | 132.07 | 132.24 | 131.90 | 132.18 | 127,449 | +0.02(+0.02%) |
Apr 26, 2018 | 131.77 | 132.28 | 131.69 | 132.16 | 167,588 | +0.41(+0.31%) |
Apr 25, 2018 | 131.86 | 132.07 | 131.58 | 131.75 | 179,191 | -0.14(-0.11%) |
Apr 24, 2018 | 132.42 | 132.50 | 131.77 | 131.89 | 429,596 | -0.49(-0.37%) |
Apr 23, 2018 | 132.49 | 132.53 | 132.34 | 132.38 | 279,936 | -0.04(-0.03%) |
Apr 20, 2018 | 132.53 | 132.53 | 132.37 | 132.42 | 181,890 | -0.08(-0.06%) |
Apr 19, 2018 | 132.45 | 132.50 | 132.29 | 132.50 | 114,829 | +0.05(+0.04%) |
Apr 18, 2018 | 132.46 | 132.55 | 132.40 | 132.45 | 326,780 | +0.04(+0.03%) |
Apr 17, 2018 | 132.53 | 132.58 | 132.38 | 132.41 | 286,402 | -0.12(-0.09%) |
Apr 16, 2018 | 132.55 | 132.61 | 132.37 | 132.53 | 290,386 | +0.06(+0.04%) |
Apr 13, 2018 | 132.55 | 132.55 | 132.36 | 132.47 | 88,740 | -0.02(-0.02%) |
Apr 12, 2018 | 132.43 | 132.59 | 132.38 | 132.49 | 404,367 | +0.11(+0.08%) |
Apr 11, 2018 | 132.30 | 132.57 | 132.27 | 132.38 | 399,649 | -0.05(-0.04%) |
Apr 10, 2018 | 132.38 | 132.85 | 132.29 | 132.43 | 900,878 | -0.03(-0.02%) |
Apr 09, 2018 | 132.32 | 132.61 | 132.32 | 132.46 | 586,866 | +0.11(+0.08%) |
Apr 06, 2018 | 132.51 | 132.58 | 132.17 | 132.35 | 697,183 | -0.24(-0.18%) |
Apr 05, 2018 | 132.75 | 132.89 | 132.59 | 132.59 | 272,611 | +0.02(+0.02%) |
Apr 04, 2018 | 132.45 | 132.63 | 132.28 | 132.57 | 299,946 | -0.06(-0.05%) |
Apr 03, 2018 | 132.51 | 132.67 | 132.19 | 132.63 | 505,462 | +0.29(+0.22%) |
Apr 02, 2018 | 132.16 | 132.56 | 132.16 | 132.34 | 444,457 | +0.05(+0.04%) |
Mar 29, 2018 | 132.29 | 132.29 | 132.29 | 0 | +0.09(+0.07%) | |
Mar 28, 2018 | 132.29 | 132.33 | 132.10 | 132.20 | 194,951 | -0.09(-0.07%) |
Mar 27, 2018 | 132.33 | 132.38 | 132.08 | 132.29 | 262,817 | +0.02(+0.02%) |
Mar 26, 2018 | 132.13 | 132.37 | 131.99 | 132.27 | 247,546 | +0.30(+0.23%) |
Mar 23, 2018 | 131.94 | 132.15 | 131.89 | 131.97 | 242,982 | +0.00(+0.00%) |
Mar 22, 2018 | 131.83 | 132.28 | 131.73 | 131.97 | 365,307 | -0.01(-0.01%) |
Mar 21, 2018 | 132.08 | 132.26 | 131.75 | 131.98 | 182,742 | -0.09(-0.07%) |
Mar 20, 2018 | 131.46 | 132.55 | 131.43 | 132.07 | 370,933 | +0.62(+0.47%) |
Mar 19, 2018 | 131.58 | 131.62 | 131.42 | 131.45 | 395,797 | -0.13(-0.10%) |
Mar 16, 2018 | 131.58 | 131.81 | 131.48 | 131.58 | 492,951 | +0.23(+0.18%) |
Mar 15, 2018 | 131.80 | 131.93 | 131.35 | 131.35 | 398,900 | -0.34(-0.26%) |
Mar 14, 2018 | 131.78 | 132.06 | 131.67 | 131.69 | 361,434 | -0.11(-0.08%) |
Mar 13, 2018 | 132.05 | 132.16 | 131.54 | 131.80 | 249,178 | -0.19(-0.14%) |
Mar 12, 2018 | 132.08 | 132.22 | 131.99 | 131.99 | 164,084 | +0.00(+0.00%) |
Mar 09, 2018 | 132.08 | 132.28 | 131.93 | 131.99 | 456,079 | +0.01(+0.01%) |
Mar 08, 2018 | 132.06 | 132.08 | 131.75 | 131.98 | 313,996 | +0.02(+0.02%) |
Mar 07, 2018 | 132.18 | 131.96 | 536,170 | -0.34(-0.26%) | ||
Mar 06, 2018 | 132.19 | 132.30 | 132.00 | 132.30 | 308,194 | +0.12(+0.09%) |
Mar 05, 2018 | 131.78 | 132.18 | 131.55 | 132.18 | 352,142 | +0.38(+0.29%) |
Mar 02, 2018 | 131.58 | 132.00 | 131.46 | 131.80 | 549,906 | +0.16(+0.12%) |