Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 121.78 | 122.22 | 119.69 | 119.78 | 4,956,009 | -1.89(-1.56%) |
May 30, 2018 | 122.68 | 123.17 | 120.41 | 121.67 | 2,298,411 | -0.86(-0.70%) |
May 29, 2018 | 122.89 | 123.61 | 121.85 | 122.53 | 3,254,674 | -1.35(-1.09%) |
May 25, 2018 | 123.89 | 123.89 | 123.89 | 0 | +1.82(+1.49%) | |
May 24, 2018 | 120.99 | 122.41 | 119.48 | 122.06 | 3,299,042 | +0.62(+0.51%) |
May 23, 2018 | 118.75 | 121.44 | 118.69 | 121.44 | 3,899,611 | +2.69(+2.27%) |
May 22, 2018 | 123.52 | 123.97 | 118.44 | 118.74 | 3,429,126 | -4.68(-3.79%) |
May 21, 2018 | 122.86 | 124.54 | 122.52 | 123.42 | 2,074,819 | +1.02(+0.83%) |
May 18, 2018 | 120.06 | 122.79 | 119.75 | 122.41 | 2,430,645 | +2.32(+1.93%) |
May 17, 2018 | 119.65 | 120.83 | 119.46 | 120.09 | 1,233,370 | -0.01(-0.01%) |
May 16, 2018 | 119.64 | 120.61 | 118.83 | 120.10 | 2,408,344 | +0.46(+0.39%) |
May 15, 2018 | 120.86 | 121.20 | 119.35 | 119.64 | 2,192,636 | -1.55(-1.28%) |
May 14, 2018 | 120.42 | 121.31 | 120.23 | 121.19 | 1,939,540 | +1.10(+0.92%) |
May 11, 2018 | 119.57 | 121.39 | 119.57 | 120.09 | 1,752,082 | +0.20(+0.17%) |
May 10, 2018 | 120.18 | 120.69 | 119.22 | 119.89 | 1,855,715 | -0.11(-0.09%) |
May 09, 2018 | 119.70 | 120.50 | 118.28 | 120.00 | 1,625,664 | +0.90(+0.76%) |
May 08, 2018 | 118.78 | 120.66 | 118.66 | 119.10 | 1,561,942 | -0.22(-0.19%) |
May 07, 2018 | 119.04 | 119.76 | 118.31 | 119.32 | 1,677,447 | +0.35(+0.30%) |
May 04, 2018 | 116.34 | 120.11 | 115.96 | 118.97 | 1,943,100 | +2.29(+1.97%) |
May 03, 2018 | 116.87 | 117.45 | 115.23 | 116.67 | 2,184,354 | -0.28(-0.24%) |
May 02, 2018 | 117.93 | 117.96 | 116.83 | 116.95 | 3,093,988 | -0.85(-0.72%) |
May 01, 2018 | 114.73 | 117.88 | 114.19 | 117.80 | 3,406,284 | +1.94(+1.68%) |
Apr 30, 2018 | 118.17 | 119.66 | 115.83 | 115.86 | 2,721,046 | -2.36(-1.99%) |
Apr 27, 2018 | 117.00 | 118.74 | 116.37 | 118.22 | 2,805,096 | +1.22(+1.04%) |
Apr 26, 2018 | 117.65 | 117.96 | 115.30 | 117.00 | 3,992,046 | -0.46(-0.39%) |
Apr 25, 2018 | 115.95 | 118.76 | 115.13 | 117.45 | 3,880,442 | +1.15(+0.99%) |
Apr 24, 2018 | 120.25 | 122.19 | 115.45 | 116.31 | 7,813,153 | -5.87(-4.81%) |
Apr 23, 2018 | 123.51 | 123.53 | 121.97 | 122.18 | 2,359,905 | -1.47(-1.19%) |
Apr 20, 2018 | 125.29 | 125.29 | 122.96 | 123.65 | 2,041,999 | -1.20(-0.96%) |
Apr 19, 2018 | 126.27 | 127.44 | 124.52 | 124.85 | 2,106,615 | -1.48(-1.17%) |
Apr 18, 2018 | 125.42 | 127.38 | 125.17 | 126.33 | 1,974,117 | +0.77(+0.62%) |
Apr 17, 2018 | 123.01 | 125.97 | 122.66 | 125.55 | 2,980,695 | +3.31(+2.71%) |
Apr 16, 2018 | 122.18 | 122.74 | 121.68 | 122.24 | 2,255,971 | +0.78(+0.64%) |
Apr 13, 2018 | 122.30 | 123.16 | 121.12 | 121.46 | 1,836,922 | -0.39(-0.32%) |
Apr 12, 2018 | 122.98 | 123.66 | 121.61 | 121.84 | 1,588,211 | -0.62(-0.51%) |
Apr 11, 2018 | 121.46 | 123.01 | 121.37 | 122.47 | 1,874,632 | +0.14(+0.12%) |
Apr 10, 2018 | 123.73 | 124.20 | 122.05 | 122.32 | 2,246,146 | -0.30(-0.24%) |
Apr 09, 2018 | 122.53 | 124.63 | 121.82 | 122.62 | 1,538,805 | +1.08(+0.88%) |
Apr 06, 2018 | 123.98 | 125.00 | 121.26 | 121.55 | 2,228,188 | -3.50(-2.80%) |
Apr 05, 2018 | 125.52 | 126.72 | 124.19 | 125.05 | 1,876,272 | +0.11(+0.09%) |
Apr 04, 2018 | 122.14 | 125.14 | 121.62 | 124.93 | 1,903,674 | +1.08(+0.88%) |
Apr 03, 2018 | 120.93 | 124.52 | 120.48 | 123.85 | 2,333,747 | +3.51(+2.92%) |
Apr 02, 2018 | 123.28 | 124.14 | 119.16 | 120.34 | 1,944,068 | -3.23(-2.61%) |
Mar 29, 2018 | 123.56 | 123.56 | 123.56 | 0 | +2.16(+1.78%) | |
Mar 28, 2018 | 123.51 | 123.82 | 121.22 | 121.40 | 1,896,836 | -1.72(-1.40%) |
Mar 27, 2018 | 124.80 | 125.59 | 122.49 | 123.12 | 1,483,423 | -1.33(-1.07%) |
Mar 26, 2018 | 123.69 | 124.90 | 122.55 | 124.45 | 1,429,552 | +2.05(+1.68%) |
Mar 23, 2018 | 124.31 | 125.81 | 122.16 | 122.40 | 1,877,913 | -1.47(-1.19%) |
Mar 22, 2018 | 126.81 | 126.98 | 123.79 | 123.87 | 1,787,205 | -3.82(-2.99%) |
Mar 21, 2018 | 127.72 | 129.17 | 127.52 | 127.70 | 1,232,986 | -0.21(-0.17%) |
Mar 20, 2018 | 128.11 | 129.02 | 127.47 | 127.91 | 1,090,498 | +0.18(+0.14%) |
Mar 19, 2018 | 128.75 | 128.94 | 126.86 | 127.73 | 1,181,352 | -1.17(-0.90%) |
Mar 16, 2018 | 129.14 | 129.55 | 128.37 | 128.89 | 2,256,206 | -0.39(-0.30%) |
Mar 15, 2018 | 129.31 | 129.64 | 128.16 | 129.28 | 1,149,136 | +0.39(+0.31%) |
Mar 14, 2018 | 130.94 | 130.94 | 128.44 | 128.89 | 1,454,644 | -1.50(-1.15%) |
Mar 13, 2018 | 131.55 | 131.97 | 129.28 | 130.39 | 1,337,470 | -0.47(-0.36%) |
Mar 12, 2018 | 132.67 | 132.74 | 130.49 | 130.85 | 1,380,653 | -1.86(-1.40%) |
Mar 09, 2018 | 128.45 | 132.81 | 127.50 | 132.72 | 2,617,933 | +5.30(+4.16%) |
Mar 08, 2018 | 128.65 | 128.89 | 126.54 | 127.42 | 1,647,719 | -1.09(-0.85%) |
Mar 07, 2018 | 128.98 | 128.51 | 2,044,389 | +2.13(+1.69%) | ||
Mar 06, 2018 | 123.87 | 127.81 | 123.20 | 126.37 | 1,706,744 | +2.50(+2.02%) |
Mar 05, 2018 | 122.23 | 124.47 | 122.08 | 123.87 | 2,737,690 | +0.90(+0.73%) |
Mar 02, 2018 | 124.52 | 124.75 | 122.81 | 122.97 | 2,141,675 | -1.98(-1.58%) |