Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 109.30 | 109.67 | 107.90 | 107.95 | 1,008,672 | -0.53(-0.49%) |
May 30, 2018 | 108.67 | 108.67 | 107.66 | 108.49 | 683,081 | +0.58(+0.54%) |
May 29, 2018 | 108.35 | 108.57 | 107.32 | 107.91 | 816,384 | -1.23(-1.13%) |
May 25, 2018 | 109.14 | 109.14 | 109.14 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.22 | 109.59 | 107.94 | 108.62 | 664,949 | -0.66(-0.61%) |
May 23, 2018 | 108.83 | 109.63 | 108.40 | 109.28 | 585,164 | +0.10(+0.09%) |
May 22, 2018 | 109.99 | 110.19 | 108.72 | 109.18 | 906,529 | -0.80(-0.73%) |
May 21, 2018 | 108.81 | 110.23 | 108.70 | 109.98 | 537,243 | +1.68(+1.55%) |
May 18, 2018 | 108.43 | 108.55 | 107.90 | 108.30 | 907,039 | +0.04(+0.04%) |
May 17, 2018 | 107.86 | 108.92 | 107.73 | 108.26 | 671,588 | +0.19(+0.17%) |
May 16, 2018 | 107.77 | 108.57 | 107.44 | 108.07 | 713,396 | +0.42(+0.39%) |
May 15, 2018 | 106.34 | 107.72 | 105.86 | 107.65 | 1,541,815 | +0.50(+0.47%) |
May 14, 2018 | 108.39 | 108.39 | 107.01 | 107.15 | 889,382 | -1.16(-1.07%) |
May 11, 2018 | 108.62 | 109.17 | 108.10 | 108.31 | 802,158 | -0.09(-0.09%) |
May 10, 2018 | 107.96 | 109.23 | 107.79 | 108.40 | 809,602 | +0.91(+0.84%) |
May 09, 2018 | 105.47 | 107.98 | 105.40 | 107.50 | 944,901 | +2.45(+2.34%) |
May 08, 2018 | 105.92 | 106.58 | 104.67 | 105.04 | 1,130,981 | -1.64(-1.54%) |
May 07, 2018 | 106.51 | 107.61 | 106.42 | 106.69 | 1,274,858 | +0.51(+0.48%) |
May 04, 2018 | 105.60 | 106.58 | 105.08 | 106.17 | 648,131 | -0.04(-0.04%) |
May 03, 2018 | 106.24 | 106.48 | 104.76 | 106.21 | 600,903 | -0.20(-0.19%) |
May 02, 2018 | 106.04 | 107.54 | 105.83 | 106.41 | 817,048 | -0.30(-0.28%) |
May 01, 2018 | 105.64 | 106.84 | 105.20 | 106.71 | 760,933 | +0.92(+0.87%) |
Apr 30, 2018 | 108.26 | 108.39 | 105.48 | 105.79 | 1,406,648 | -2.11(-1.95%) |
Apr 27, 2018 | 109.39 | 109.54 | 107.11 | 107.89 | 957,341 | -1.59(-1.46%) |
Apr 26, 2018 | 111.15 | 111.23 | 107.88 | 109.49 | 2,042,769 | -3.65(-3.23%) |
Apr 25, 2018 | 111.99 | 113.27 | 110.73 | 113.14 | 1,121,168 | +0.67(+0.60%) |
Apr 24, 2018 | 113.25 | 113.89 | 111.59 | 112.47 | 711,572 | -0.46(-0.41%) |
Apr 23, 2018 | 112.56 | 113.45 | 112.29 | 112.94 | 744,916 | +0.70(+0.62%) |
Apr 20, 2018 | 112.39 | 113.61 | 111.72 | 112.24 | 1,091,285 | +0.09(+0.08%) |
Apr 19, 2018 | 111.79 | 112.61 | 111.21 | 112.14 | 803,301 | +0.36(+0.32%) |
Apr 18, 2018 | 112.27 | 112.79 | 111.72 | 111.78 | 657,444 | -0.47(-0.42%) |
Apr 17, 2018 | 110.92 | 112.53 | 110.55 | 112.25 | 474,767 | +2.11(+1.92%) |
Apr 16, 2018 | 110.61 | 110.80 | 109.81 | 110.14 | 640,635 | +0.62(+0.57%) |
Apr 13, 2018 | 110.71 | 110.96 | 109.26 | 109.52 | 996,687 | -0.86(-0.78%) |
Apr 12, 2018 | 111.04 | 111.47 | 110.22 | 110.38 | 588,288 | -0.38(-0.34%) |
Apr 11, 2018 | 110.72 | 111.97 | 110.44 | 110.75 | 599,333 | -0.63(-0.57%) |
Apr 10, 2018 | 110.90 | 111.63 | 109.57 | 111.39 | 1,118,980 | +1.07(+0.97%) |
Apr 09, 2018 | 112.07 | 112.07 | 110.06 | 110.32 | 1,107,536 | -0.69(-0.62%) |
Apr 06, 2018 | 112.35 | 112.95 | 110.24 | 111.01 | 916,500 | -1.93(-1.71%) |
Apr 05, 2018 | 112.82 | 113.18 | 111.46 | 112.94 | 939,981 | +0.51(+0.45%) |
Apr 04, 2018 | 110.46 | 112.64 | 110.18 | 112.42 | 1,014,169 | +0.66(+0.59%) |
Apr 03, 2018 | 108.71 | 111.84 | 107.90 | 111.76 | 1,226,363 | +3.24(+2.98%) |
Apr 02, 2018 | 111.12 | 111.12 | 107.27 | 108.53 | 1,039,372 | -2.70(-2.43%) |
Mar 29, 2018 | 111.23 | 111.23 | 111.23 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.61 | 114.95 | 110.61 | 112.39 | 1,642,750 | +2.47(+2.25%) |
Mar 27, 2018 | 111.75 | 112.44 | 109.42 | 109.91 | 927,038 | -1.46(-1.31%) |
Mar 26, 2018 | 110.68 | 111.38 | 109.38 | 111.38 | 651,759 | +2.00(+1.83%) |
Mar 23, 2018 | 110.93 | 112.41 | 109.34 | 109.38 | 1,036,162 | -1.68(-1.51%) |
Mar 22, 2018 | 113.67 | 113.67 | 110.72 | 111.06 | 2,082,644 | -3.25(-2.84%) |
Mar 21, 2018 | 116.63 | 117.33 | 114.16 | 114.30 | 1,208,481 | -1.91(-1.64%) |
Mar 20, 2018 | 115.87 | 116.98 | 115.14 | 116.21 | 1,095,114 | +0.78(+0.68%) |
Mar 19, 2018 | 116.39 | 116.77 | 114.62 | 115.43 | 1,288,959 | -1.13(-0.97%) |
Mar 16, 2018 | 116.81 | 117.29 | 116.07 | 116.56 | 1,025,541 | -0.18(-0.15%) |
Mar 15, 2018 | 116.18 | 117.99 | 115.66 | 116.74 | 746,397 | +0.43(+0.37%) |
Mar 14, 2018 | 117.28 | 117.47 | 115.49 | 116.31 | 920,600 | -0.52(-0.44%) |
Mar 13, 2018 | 118.43 | 118.47 | 116.42 | 116.83 | 1,015,438 | -1.07(-0.91%) |
Mar 12, 2018 | 118.04 | 118.39 | 116.89 | 117.89 | 980,989 | -0.05(-0.04%) |
Mar 09, 2018 | 114.87 | 117.94 | 114.33 | 117.94 | 1,668,590 | +4.11(+3.61%) |
Mar 08, 2018 | 114.07 | 114.81 | 113.31 | 113.83 | 874,994 | -0.15(-0.13%) |
Mar 07, 2018 | 114.81 | 112.78 | 113.98 | 1,104,081 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.33 | 115.14 | 113.58 | 114.24 | 1,537,282 | +0.04(+0.03%) |
Mar 05, 2018 | 110.09 | 114.81 | 110.09 | 114.20 | 2,218,850 | +3.88(+3.51%) |
Mar 02, 2018 | 106.11 | 110.68 | 105.48 | 110.32 | 2,987,273 | +5.39(+5.14%) |