Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 125.34 | 129.69 | 125.34 | 126.40 | 4,055 | +0.53(+0.42%) |
May 30, 2018 | 122.65 | 126.88 | 121.94 | 125.87 | 3,871 | +3.40(+2.77%) |
May 29, 2018 | 122.74 | 122.74 | 121.92 | 122.47 | 3,122 | -0.18(-0.14%) |
May 25, 2018 | 122.65 | 122.65 | 122.65 | 0 | +0.09(+0.07%) | |
May 24, 2018 | 121.81 | 122.69 | 121.10 | 122.56 | 6,577 | +1.85(+1.54%) |
May 23, 2018 | 120.66 | 122.69 | 120.57 | 120.71 | 1,962 | +1.10(+0.92%) |
May 22, 2018 | 120.71 | 120.71 | 118.85 | 119.60 | 1,927 | -1.15(-0.95%) |
May 21, 2018 | 123.36 | 123.36 | 118.61 | 120.75 | 2,380 | +0.27(+0.22%) |
May 18, 2018 | 120.22 | 121.10 | 120.22 | 120.48 | 3,812 | +0.71(+0.59%) |
May 17, 2018 | 120.66 | 120.93 | 118.97 | 119.78 | 6,985 | +2.12(+1.80%) |
May 16, 2018 | 118.59 | 120.93 | 116.82 | 117.66 | 3,006 | -1.24(-1.04%) |
May 15, 2018 | 119.16 | 120.90 | 118.90 | 118.90 | 2,411 | -0.27(-0.22%) |
May 14, 2018 | 120.71 | 120.71 | 119.16 | 119.16 | 3,265 | -1.46(-1.21%) |
May 11, 2018 | 118.48 | 120.62 | 118.48 | 120.62 | 1,804 | +2.43(+2.05%) |
May 10, 2018 | 118.32 | 119.12 | 117.70 | 118.19 | 4,422 | -0.09(-0.07%) |
May 09, 2018 | 117.92 | 118.37 | 117.53 | 118.28 | 5,919 | +0.22(+0.19%) |
May 08, 2018 | 115.63 | 118.30 | 114.61 | 118.06 | 4,740 | +2.03(+1.75%) |
May 07, 2018 | 117.26 | 117.26 | 116.00 | 116.03 | 4,049 | -1.68(-1.42%) |
May 04, 2018 | 117.08 | 118.10 | 117.08 | 117.70 | 3,111 | +0.13(+0.11%) |
May 03, 2018 | 117.61 | 118.06 | 115.94 | 117.57 | 2,390 | +1.76(+1.52%) |
May 02, 2018 | 115.81 | 117.26 | 115.81 | 115.81 | 3,100 | +0.22(+0.19%) |
May 01, 2018 | 115.06 | 117.02 | 115.06 | 115.59 | 1,896 | +0.71(+0.61%) |
Apr 30, 2018 | 115.94 | 116.38 | 114.88 | 114.88 | 3,518 | -1.54(-1.33%) |
Apr 27, 2018 | 117.26 | 117.35 | 115.28 | 116.42 | 3,188 | -1.10(-0.94%) |
Apr 26, 2018 | 119.91 | 119.91 | 117.31 | 117.53 | 3,158 | -0.04(-0.04%) |
Apr 25, 2018 | 118.14 | 118.14 | 117.39 | 117.57 | 4,413 | -0.13(-0.11%) |
Apr 24, 2018 | 115.98 | 117.70 | 115.72 | 117.70 | 10,091 | +1.72(+1.48%) |
Apr 23, 2018 | 115.76 | 116.38 | 115.76 | 115.98 | 5,314 | +0.09(+0.08%) |
Apr 20, 2018 | 115.98 | 116.42 | 115.89 | 115.89 | 4,751 | -0.48(-0.42%) |
Apr 19, 2018 | 115.37 | 116.82 | 115.37 | 116.38 | 4,027 | +0.31(+0.27%) |
Apr 18, 2018 | 116.59 | 116.59 | 116.07 | 116.07 | 1,300 | -0.84(-0.72%) |
Apr 17, 2018 | 116.91 | 116.91 | 116.91 | 116.91 | 1,207 | +0.93(+0.80%) |
Apr 16, 2018 | 117.04 | 117.06 | 115.50 | 115.98 | 3,476 | -0.93(-0.79%) |
Apr 13, 2018 | 116.91 | 116.91 | 116.91 | 116.91 | 1,441 | +0.71(+0.61%) |
Apr 12, 2018 | 117.39 | 119.59 | 115.59 | 116.20 | 9,342 | -0.93(-0.79%) |
Apr 11, 2018 | 117.61 | 118.14 | 116.56 | 117.13 | 4,012 | +1.37(+1.18%) |
Apr 10, 2018 | 118.14 | 118.14 | 113.56 | 115.76 | 18,598 | -1.85(-1.57%) |
Apr 09, 2018 | 116.91 | 118.06 | 116.24 | 117.61 | 1,870 | +1.37(+1.18%) |
Apr 06, 2018 | 113.52 | 116.38 | 113.52 | 116.25 | 6,609 | +1.76(+1.54%) |
Apr 05, 2018 | 114.62 | 115.72 | 114.48 | 114.48 | 3,123 | +0.00(+0.00%) |
Apr 04, 2018 | 115.89 | 115.89 | 114.48 | 114.48 | 4,136 | -0.44(-0.38%) |
Apr 03, 2018 | 113.52 | 115.50 | 113.52 | 114.92 | 2,267 | +1.72(+1.52%) |
Apr 02, 2018 | 115.45 | 115.45 | 113.12 | 113.21 | 2,221 | -2.12(-1.83%) |
Mar 29, 2018 | 115.32 | 115.32 | 115.32 | 0 | +0.75(+0.65%) | |
Mar 28, 2018 | 114.53 | 114.62 | 114.30 | 114.57 | 1,933 | +0.97(+0.85%) |
Mar 27, 2018 | 112.68 | 114.53 | 112.68 | 113.60 | 3,654 | -0.35(-0.31%) |
Mar 26, 2018 | 114.92 | 114.92 | 113.38 | 113.95 | 5,759 | +0.57(+0.51%) |
Mar 23, 2018 | 114.66 | 114.66 | 113.38 | 113.38 | 2,841 | -2.56(-2.21%) |
Mar 22, 2018 | 114.92 | 117.05 | 114.70 | 115.94 | 2,009 | +0.22(+0.19%) |
Mar 21, 2018 | 116.38 | 117.26 | 115.50 | 115.72 | 2,758 | -0.66(-0.57%) |
Mar 20, 2018 | 117.22 | 117.26 | 115.89 | 116.38 | 2,505 | -0.44(-0.38%) |
Mar 19, 2018 | 115.50 | 116.91 | 115.50 | 116.82 | 1,991 | -0.18(-0.15%) |
Mar 16, 2018 | 115.54 | 117.00 | 114.55 | 117.00 | 14,421 | +1.23(+1.07%) |
Mar 15, 2018 | 115.76 | 115.94 | 115.45 | 115.76 | 1,988 | -0.18(-0.15%) |
Mar 14, 2018 | 116.34 | 116.38 | 115.94 | 115.94 | 2,766 | -0.44(-0.38%) |
Mar 13, 2018 | 116.47 | 117.26 | 115.56 | 116.38 | 5,832 | +0.13(+0.11%) |
Mar 12, 2018 | 116.60 | 116.60 | 114.88 | 116.25 | 2,913 | -0.13(-0.11%) |
Mar 09, 2018 | 116.03 | 117.97 | 115.06 | 116.38 | 3,744 | +1.10(+0.96%) |
Mar 08, 2018 | 116.16 | 117.98 | 115.28 | 115.28 | 4,298 | -0.88(-0.76%) |
Mar 07, 2018 | 118.14 | 116.16 | 4,662 | -0.09(-0.08%) | ||
Mar 06, 2018 | 116.78 | 116.78 | 116.25 | 116.25 | 2,825 | -0.57(-0.49%) |
Mar 05, 2018 | 115.76 | 117.26 | 115.65 | 116.82 | 8,257 | +0.88(+0.76%) |
Mar 02, 2018 | 114.88 | 115.94 | 114.88 | 115.94 | 6,729 | +1.01(+0.88%) |