Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.70 | 121.40 | 118.00 | 118.40 | 746,710 | -2.40(-1.99%) |
May 30, 2018 | 118.10 | 121.70 | 117.15 | 120.80 | 1,016,556 | +3.30(+2.81%) |
May 29, 2018 | 118.70 | 120.40 | 117.00 | 117.50 | 1,189,053 | -2.10(-1.76%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | -5.20(-4.17%) | |
May 24, 2018 | 128.90 | 130.10 | 124.70 | 124.80 | 643,394 | -6.60(-5.02%) |
May 23, 2018 | 133.30 | 133.80 | 129.30 | 131.40 | 797,108 | -3.10(-2.30%) |
May 22, 2018 | 139.50 | 140.00 | 133.15 | 134.50 | 478,698 | -4.70(-3.38%) |
May 21, 2018 | 136.90 | 139.40 | 135.80 | 139.20 | 397,777 | +3.50(+2.58%) |
May 18, 2018 | 141.40 | 141.40 | 135.00 | 135.70 | 432,156 | -5.20(-3.69%) |
May 17, 2018 | 137.10 | 142.70 | 137.10 | 140.90 | 630,131 | +4.50(+3.30%) |
May 16, 2018 | 137.00 | 137.00 | 133.50 | 136.40 | 548,807 | -0.60(-0.44%) |
May 15, 2018 | 138.30 | 138.30 | 133.90 | 137.00 | 444,815 | -1.50(-1.08%) |
May 14, 2018 | 140.20 | 140.40 | 136.80 | 138.50 | 272,428 | -0.50(-0.36%) |
May 11, 2018 | 141.80 | 142.40 | 137.80 | 139.00 | 389,554 | -2.60(-1.84%) |
May 10, 2018 | 144.50 | 144.90 | 140.10 | 141.60 | 302,447 | -1.00(-0.70%) |
May 09, 2018 | 145.00 | 146.50 | 142.30 | 142.60 | 554,952 | +0.80(+0.56%) |
May 08, 2018 | 138.50 | 142.00 | 134.40 | 141.80 | 481,444 | +3.00(+2.16%) |
May 07, 2018 | 137.50 | 143.30 | 137.25 | 138.80 | 572,449 | +3.30(+2.44%) |
May 04, 2018 | 133.70 | 138.10 | 132.90 | 135.50 | 613,954 | +2.80(+2.11%) |
May 03, 2018 | 135.50 | 137.80 | 131.71 | 132.70 | 597,140 | -5.80(-4.19%) |
May 02, 2018 | 137.00 | 139.80 | 136.65 | 138.50 | 374,224 | +1.50(+1.09%) |
May 01, 2018 | 138.60 | 138.90 | 134.55 | 137.00 | 402,008 | -2.10(-1.51%) |
Apr 30, 2018 | 137.20 | 140.70 | 136.80 | 139.10 | 348,607 | +1.60(+1.16%) |
Apr 27, 2018 | 138.50 | 140.30 | 137.40 | 137.50 | 210,451 | -2.00(-1.43%) |
Apr 26, 2018 | 140.40 | 141.10 | 138.05 | 139.50 | 317,254 | -0.60(-0.43%) |
Apr 25, 2018 | 136.90 | 141.20 | 135.60 | 140.10 | 404,863 | +1.90(+1.37%) |
Apr 24, 2018 | 142.70 | 144.35 | 136.20 | 138.20 | 646,533 | -4.40(-3.09%) |
Apr 23, 2018 | 141.00 | 144.20 | 139.05 | 142.60 | 417,565 | +0.90(+0.64%) |
Apr 20, 2018 | 141.70 | 144.30 | 140.40 | 141.70 | 461,107 | -0.50(-0.35%) |
Apr 19, 2018 | 142.40 | 144.20 | 140.20 | 142.20 | 435,814 | +0.50(+0.35%) |
Apr 18, 2018 | 137.00 | 143.60 | 137.00 | 141.70 | 493,046 | +6.20(+4.58%) |
Apr 17, 2018 | 133.00 | 136.40 | 131.70 | 135.50 | 392,569 | +2.80(+2.11%) |
Apr 16, 2018 | 131.90 | 134.30 | 129.55 | 132.70 | 352,365 | +1.50(+1.14%) |
Apr 13, 2018 | 130.40 | 132.40 | 129.95 | 131.20 | 300,348 | +2.60(+2.02%) |
Apr 12, 2018 | 127.90 | 129.90 | 125.20 | 128.60 | 475,822 | +0.80(+0.63%) |
Apr 11, 2018 | 124.70 | 129.65 | 124.50 | 127.80 | 346,489 | +3.10(+2.49%) |
Apr 10, 2018 | 121.50 | 125.90 | 120.70 | 124.70 | 444,355 | +5.40(+4.53%) |
Apr 09, 2018 | 120.80 | 121.50 | 118.55 | 119.30 | 631,233 | -0.70(-0.58%) |
Apr 06, 2018 | 124.00 | 125.40 | 117.00 | 120.00 | 520,522 | -4.60(-3.69%) |
Apr 05, 2018 | 124.30 | 127.40 | 124.30 | 124.60 | 502,780 | +1.20(+0.97%) |
Apr 04, 2018 | 123.00 | 123.80 | 120.20 | 123.40 | 310,400 | -2.30(-1.83%) |
Apr 03, 2018 | 128.60 | 128.60 | 122.80 | 125.70 | 410,425 | -1.60(-1.26%) |
Apr 02, 2018 | 131.40 | 132.00 | 125.90 | 127.30 | 488,897 | -5.10(-3.85%) |
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +7.40(+5.92%) | |
Mar 28, 2018 | 122.60 | 126.50 | 122.60 | 125.00 | 758,838 | +4.70(+3.91%) |
Mar 27, 2018 | 124.00 | 124.40 | 119.50 | 120.30 | 271,934 | -3.40(-2.75%) |
Mar 26, 2018 | 122.20 | 123.90 | 118.80 | 123.70 | 373,542 | +3.40(+2.83%) |
Mar 23, 2018 | 122.40 | 124.80 | 120.10 | 120.30 | 300,072 | -1.40(-1.15%) |
Mar 22, 2018 | 122.30 | 124.40 | 120.20 | 121.70 | 321,336 | -1.90(-1.54%) |
Mar 21, 2018 | 120.00 | 125.90 | 120.00 | 123.60 | 385,244 | +4.30(+3.60%) |
Mar 20, 2018 | 117.20 | 120.20 | 116.80 | 119.30 | 213,636 | +3.10(+2.67%) |
Mar 19, 2018 | 116.50 | 117.60 | 114.80 | 116.20 | 266,497 | -1.40(-1.19%) |
Mar 16, 2018 | 114.80 | 118.55 | 113.73 | 117.60 | 402,990 | +3.20(+2.80%) |
Mar 15, 2018 | 117.70 | 119.10 | 114.00 | 114.40 | 335,919 | -2.20(-1.89%) |
Mar 14, 2018 | 117.00 | 119.30 | 115.65 | 116.60 | 458,539 | +0.00(+0.00%) |
Mar 13, 2018 | 117.80 | 120.60 | 115.75 | 116.60 | 308,905 | -0.90(-0.77%) |
Mar 12, 2018 | 117.40 | 118.80 | 116.20 | 117.50 | 360,845 | +0.20(+0.17%) |
Mar 09, 2018 | 115.30 | 117.50 | 115.10 | 117.30 | 256,600 | +3.40(+2.99%) |
Mar 08, 2018 | 118.00 | 118.00 | 112.80 | 113.90 | 355,084 | -3.40(-2.90%) |
Mar 07, 2018 | 118.70 | 117.30 | 373,565 | -0.40(-0.34%) | ||
Mar 06, 2018 | 119.90 | 120.05 | 117.40 | 117.70 | 520,586 | -1.00(-0.84%) |
Mar 05, 2018 | 112.40 | 120.50 | 112.40 | 118.70 | 583,010 | +6.20(+5.51%) |
Mar 02, 2018 | 106.70 | 112.60 | 105.70 | 112.50 | 415,541 | +5.10(+4.75%) |