Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 117.76 | 118.13 | 116.02 | 116.56 | 277,882 | -1.91(-1.62%) |
May 30, 2018 | 116.39 | 119.07 | 115.98 | 118.47 | 289,168 | +3.23(+2.80%) |
May 29, 2018 | 113.04 | 116.04 | 112.85 | 115.24 | 310,515 | +0.46(+0.40%) |
May 25, 2018 | 114.78 | 114.78 | 114.78 | 0 | -3.40(-2.88%) | |
May 24, 2018 | 117.88 | 119.16 | 117.21 | 118.18 | 416,965 | -0.96(-0.80%) |
May 23, 2018 | 117.62 | 119.38 | 116.36 | 119.14 | 506,458 | -0.09(-0.08%) |
May 22, 2018 | 121.45 | 121.45 | 118.50 | 119.23 | 395,858 | -2.65(-2.17%) |
May 21, 2018 | 120.38 | 122.25 | 119.21 | 121.88 | 268,928 | +2.38(+2.00%) |
May 18, 2018 | 120.96 | 121.31 | 119.49 | 119.49 | 206,886 | -1.43(-1.18%) |
May 17, 2018 | 119.08 | 122.34 | 119.02 | 120.92 | 261,201 | +2.40(+2.03%) |
May 16, 2018 | 116.82 | 118.81 | 116.38 | 118.52 | 302,121 | +2.12(+1.82%) |
May 15, 2018 | 114.94 | 116.65 | 114.49 | 116.39 | 150,888 | +0.94(+0.81%) |
May 14, 2018 | 115.93 | 116.55 | 115.28 | 115.46 | 126,004 | -0.47(-0.40%) |
May 11, 2018 | 115.60 | 117.00 | 115.58 | 115.93 | 283,327 | +0.78(+0.68%) |
May 10, 2018 | 116.09 | 116.09 | 113.41 | 115.15 | 299,680 | -0.46(-0.40%) |
May 09, 2018 | 117.32 | 118.07 | 115.51 | 115.61 | 498,260 | -0.67(-0.57%) |
May 08, 2018 | 114.61 | 116.33 | 112.93 | 116.27 | 385,621 | +1.69(+1.47%) |
May 07, 2018 | 114.81 | 116.74 | 114.46 | 114.58 | 939,100 | +0.61(+0.54%) |
May 04, 2018 | 112.46 | 114.30 | 111.47 | 113.97 | 581,791 | +1.39(+1.23%) |
May 03, 2018 | 113.95 | 114.50 | 111.48 | 112.58 | 417,805 | -1.70(-1.49%) |
May 02, 2018 | 114.27 | 116.50 | 113.77 | 114.28 | 419,502 | +0.08(+0.07%) |
May 01, 2018 | 114.63 | 114.79 | 112.29 | 114.21 | 382,828 | -0.72(-0.63%) |
Apr 30, 2018 | 114.20 | 116.08 | 114.20 | 114.93 | 362,232 | -0.36(-0.31%) |
Apr 27, 2018 | 116.56 | 117.20 | 114.97 | 115.29 | 404,300 | -1.44(-1.23%) |
Apr 26, 2018 | 110.43 | 118.15 | 110.43 | 116.72 | 622,225 | +4.13(+3.67%) |
Apr 25, 2018 | 110.54 | 113.73 | 109.79 | 112.59 | 406,022 | +2.16(+1.95%) |
Apr 24, 2018 | 114.97 | 115.84 | 110.08 | 110.44 | 732,703 | -4.24(-3.70%) |
Apr 23, 2018 | 112.84 | 114.83 | 112.72 | 114.68 | 624,904 | +1.16(+1.02%) |
Apr 20, 2018 | 113.37 | 114.00 | 112.12 | 113.52 | 431,792 | -0.28(-0.25%) |
Apr 19, 2018 | 113.97 | 114.72 | 112.77 | 113.80 | 554,657 | -0.13(-0.11%) |
Apr 18, 2018 | 110.72 | 114.28 | 110.72 | 113.93 | 1,054,421 | +4.28(+3.90%) |
Apr 17, 2018 | 109.17 | 110.33 | 108.07 | 109.65 | 252,826 | +0.56(+0.51%) |
Apr 16, 2018 | 108.91 | 110.97 | 107.26 | 109.09 | 369,743 | +0.01(+0.01%) |
Apr 13, 2018 | 109.72 | 109.97 | 108.35 | 109.08 | 211,489 | -0.30(-0.27%) |
Apr 12, 2018 | 108.85 | 110.02 | 107.95 | 109.38 | 279,794 | +1.02(+0.94%) |
Apr 11, 2018 | 105.44 | 108.71 | 105.44 | 108.36 | 475,318 | +2.72(+2.57%) |
Apr 10, 2018 | 100.44 | 105.84 | 100.44 | 105.64 | 705,255 | +6.88(+6.96%) |
Apr 09, 2018 | 99.97 | 99.97 | 98.66 | 98.77 | 216,582 | -0.42(-0.42%) |
Apr 06, 2018 | 101.54 | 102.33 | 97.65 | 99.19 | 676,292 | -3.20(-3.12%) |
Apr 05, 2018 | 100.50 | 103.81 | 100.08 | 102.38 | 389,481 | +2.31(+2.31%) |
Apr 04, 2018 | 98.53 | 100.33 | 97.44 | 100.07 | 452,995 | +0.25(+0.25%) |
Apr 03, 2018 | 100.23 | 100.50 | 97.88 | 99.82 | 523,118 | +0.43(+0.43%) |
Apr 02, 2018 | 100.53 | 101.27 | 96.75 | 99.39 | 550,133 | -1.72(-1.70%) |
Mar 29, 2018 | 101.11 | 101.11 | 101.11 | 0 | +3.97(+4.09%) | |
Mar 28, 2018 | 98.03 | 98.48 | 96.81 | 97.14 | 387,242 | -1.09(-1.11%) |
Mar 27, 2018 | 99.40 | 101.13 | 97.75 | 98.23 | 352,480 | -0.73(-0.74%) |
Mar 26, 2018 | 99.30 | 99.51 | 96.52 | 98.96 | 259,892 | +0.70(+0.71%) |
Mar 23, 2018 | 99.37 | 100.81 | 98.05 | 98.26 | 261,426 | -0.44(-0.44%) |
Mar 22, 2018 | 101.23 | 101.74 | 98.57 | 98.70 | 391,704 | -3.56(-3.48%) |
Mar 21, 2018 | 98.80 | 103.39 | 98.38 | 102.26 | 443,295 | +3.95(+4.02%) |
Mar 20, 2018 | 98.56 | 99.72 | 97.93 | 98.31 | 277,349 | +0.14(+0.14%) |
Mar 19, 2018 | 99.75 | 99.96 | 97.64 | 98.17 | 377,115 | -1.55(-1.56%) |
Mar 16, 2018 | 98.65 | 100.42 | 98.65 | 99.72 | 445,280 | +1.26(+1.28%) |
Mar 15, 2018 | 101.10 | 101.55 | 97.71 | 98.46 | 440,659 | -2.39(-2.37%) |
Mar 14, 2018 | 100.16 | 101.62 | 99.81 | 100.85 | 356,508 | +1.07(+1.08%) |
Mar 13, 2018 | 100.54 | 101.47 | 99.24 | 99.78 | 448,361 | -0.30(-0.30%) |
Mar 12, 2018 | 99.98 | 100.89 | 99.33 | 100.07 | 445,320 | +0.04(+0.04%) |
Mar 09, 2018 | 100.39 | 100.88 | 99.15 | 100.04 | 826,775 | +0.52(+0.53%) |
Mar 08, 2018 | 101.92 | 102.25 | 98.46 | 99.51 | 740,679 | -2.13(-2.10%) |
Mar 07, 2018 | 100.16 | 101.64 | 628,627 | -0.25(-0.25%) | ||
Mar 06, 2018 | 101.91 | 102.98 | 100.65 | 101.90 | 487,326 | +0.60(+0.59%) |
Mar 05, 2018 | 97.57 | 102.16 | 97.24 | 101.30 | 521,491 | +3.20(+3.26%) |
Mar 02, 2018 | 95.55 | 98.49 | 94.21 | 98.10 | 347,809 | +1.88(+1.95%) |