Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 133.60 | 134.20 | 131.54 | 131.87 | 4,518,310 | -2.10(-1.56%) |
May 30, 2018 | 129.19 | 134.49 | 128.47 | 133.96 | 2,992,620 | +5.51(+4.29%) |
May 29, 2018 | 128.28 | 129.15 | 127.37 | 128.45 | 2,300,511 | -0.74(-0.58%) |
May 25, 2018 | 129.19 | 129.19 | 129.19 | 0 | -0.33(-0.26%) | |
May 24, 2018 | 128.45 | 129.61 | 127.26 | 129.53 | 1,820,055 | -0.08(-0.06%) |
May 23, 2018 | 129.38 | 129.67 | 128.01 | 129.61 | 1,268,337 | -0.61(-0.47%) |
May 22, 2018 | 130.54 | 130.70 | 128.55 | 130.21 | 1,714,091 | -0.42(-0.32%) |
May 21, 2018 | 129.64 | 131.03 | 129.53 | 130.63 | 1,213,764 | +1.29(+1.00%) |
May 18, 2018 | 130.02 | 130.23 | 128.95 | 129.34 | 2,376,616 | -0.75(-0.57%) |
May 17, 2018 | 129.78 | 130.25 | 129.03 | 130.08 | 1,347,699 | +0.03(+0.02%) |
May 16, 2018 | 130.00 | 130.34 | 129.00 | 130.06 | 1,125,612 | +0.18(+0.14%) |
May 15, 2018 | 130.11 | 130.63 | 128.95 | 129.88 | 1,522,111 | -0.47(-0.36%) |
May 14, 2018 | 129.47 | 130.49 | 128.30 | 130.35 | 1,650,543 | +1.41(+1.09%) |
May 11, 2018 | 129.38 | 129.52 | 128.30 | 128.94 | 1,476,167 | -0.54(-0.42%) |
May 10, 2018 | 129.87 | 130.32 | 128.82 | 129.49 | 1,893,234 | -1.22(-0.93%) |
May 09, 2018 | 128.50 | 131.01 | 127.41 | 130.71 | 1,614,963 | +2.44(+1.90%) |
May 08, 2018 | 128.76 | 129.28 | 127.61 | 128.27 | 1,604,808 | -0.62(-0.48%) |
May 07, 2018 | 129.04 | 129.58 | 128.18 | 128.89 | 1,521,968 | +0.05(+0.04%) |
May 04, 2018 | 126.94 | 129.76 | 126.08 | 128.84 | 1,737,017 | +1.73(+1.36%) |
May 03, 2018 | 126.04 | 128.22 | 124.58 | 127.11 | 2,590,538 | +0.52(+0.41%) |
May 02, 2018 | 126.64 | 128.06 | 126.00 | 126.59 | 2,100,780 | -0.10(-0.08%) |
May 01, 2018 | 127.54 | 128.17 | 124.98 | 126.68 | 2,424,521 | -0.95(-0.75%) |
Apr 30, 2018 | 128.20 | 129.98 | 127.63 | 127.64 | 1,745,481 | +0.26(+0.20%) |
Apr 27, 2018 | 127.83 | 128.96 | 126.00 | 127.38 | 1,965,093 | -1.69(-1.31%) |
Apr 26, 2018 | 129.43 | 131.36 | 125.95 | 129.07 | 3,766,412 | -1.32(-1.01%) |
Apr 25, 2018 | 130.93 | 131.22 | 129.40 | 130.39 | 1,788,159 | -0.42(-0.32%) |
Apr 24, 2018 | 133.55 | 133.90 | 129.74 | 130.81 | 1,895,732 | -2.10(-1.58%) |
Apr 23, 2018 | 133.53 | 133.82 | 132.10 | 132.92 | 1,658,564 | -0.71(-0.53%) |
Apr 20, 2018 | 133.74 | 134.30 | 131.95 | 133.63 | 1,974,225 | +0.49(+0.37%) |
Apr 19, 2018 | 134.07 | 134.82 | 132.68 | 133.13 | 1,651,236 | -0.59(-0.44%) |
Apr 18, 2018 | 133.52 | 134.28 | 132.52 | 133.73 | 1,267,989 | +0.36(+0.27%) |
Apr 17, 2018 | 133.40 | 134.90 | 133.21 | 133.37 | 1,964,197 | +0.60(+0.45%) |
Apr 16, 2018 | 133.52 | 134.32 | 132.73 | 132.77 | 1,262,977 | +0.49(+0.37%) |
Apr 13, 2018 | 133.87 | 133.93 | 131.38 | 132.28 | 1,267,027 | -0.64(-0.48%) |
Apr 12, 2018 | 131.50 | 134.51 | 131.15 | 132.93 | 2,219,500 | +2.39(+1.83%) |
Apr 11, 2018 | 131.15 | 131.56 | 129.91 | 130.54 | 1,607,455 | -1.89(-1.42%) |
Apr 10, 2018 | 130.34 | 133.22 | 130.27 | 132.42 | 2,443,051 | +3.57(+2.77%) |
Apr 09, 2018 | 128.48 | 131.48 | 127.99 | 128.85 | 1,790,968 | +0.74(+0.58%) |
Apr 06, 2018 | 131.00 | 131.16 | 127.23 | 128.11 | 1,622,999 | -3.83(-2.90%) |
Apr 05, 2018 | 131.06 | 132.83 | 130.13 | 131.94 | 2,235,731 | +2.02(+1.56%) |
Apr 04, 2018 | 127.91 | 130.36 | 127.12 | 129.91 | 1,877,535 | -0.06(-0.05%) |
Apr 03, 2018 | 127.30 | 130.30 | 126.87 | 129.98 | 2,386,728 | +2.32(+1.82%) |
Apr 02, 2018 | 130.83 | 130.83 | 125.79 | 127.66 | 2,217,938 | -3.27(-2.50%) |
Mar 29, 2018 | 130.93 | 130.93 | 130.93 | 0 | +2.35(+1.83%) | |
Mar 28, 2018 | 128.71 | 135.47 | 126.63 | 128.58 | 2,524,881 | -0.13(-0.10%) |
Mar 27, 2018 | 130.95 | 132.63 | 127.57 | 128.71 | 2,267,522 | -2.19(-1.68%) |
Mar 26, 2018 | 129.42 | 131.60 | 129.17 | 130.90 | 2,392,682 | +2.91(+2.27%) |
Mar 23, 2018 | 129.91 | 130.84 | 127.90 | 128.00 | 2,619,436 | -1.65(-1.27%) |
Mar 22, 2018 | 132.35 | 133.98 | 129.31 | 129.65 | 1,930,104 | -3.51(-2.64%) |
Mar 21, 2018 | 133.01 | 135.16 | 132.46 | 133.16 | 1,465,235 | +0.26(+0.19%) |
Mar 20, 2018 | 132.99 | 134.23 | 132.74 | 132.90 | 1,191,286 | +0.52(+0.39%) |
Mar 19, 2018 | 133.62 | 134.03 | 131.21 | 132.38 | 1,706,412 | -1.28(-0.96%) |
Mar 16, 2018 | 133.89 | 135.10 | 132.44 | 133.66 | 9,564,440 | -0.22(-0.16%) |
Mar 15, 2018 | 131.95 | 135.49 | 130.18 | 133.88 | 2,718,236 | +1.97(+1.50%) |
Mar 14, 2018 | 134.09 | 134.37 | 131.45 | 131.91 | 2,785,971 | -1.51(-1.13%) |
Mar 13, 2018 | 136.85 | 137.50 | 132.94 | 133.41 | 2,846,255 | -3.54(-2.58%) |
Mar 12, 2018 | 138.53 | 138.95 | 135.87 | 136.95 | 2,192,527 | -1.81(-1.31%) |
Mar 09, 2018 | 137.42 | 138.99 | 136.65 | 138.76 | 2,407,815 | +2.41(+1.77%) |
Mar 08, 2018 | 136.55 | 136.99 | 135.13 | 136.35 | 1,917,899 | +0.45(+0.33%) |
Mar 07, 2018 | 133.85 | 135.90 | 1,684,712 | -0.81(-0.60%) | ||
Mar 06, 2018 | 136.29 | 137.28 | 134.19 | 136.71 | 1,997,590 | +0.89(+0.65%) |
Mar 05, 2018 | 133.29 | 137.14 | 132.93 | 135.82 | 2,413,970 | +1.80(+1.34%) |
Mar 02, 2018 | 130.24 | 134.13 | 130.24 | 134.03 | 1,991,018 | +3.23(+2.47%) |