Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 126.44 | 129.71 | 126.37 | 128.98 | 291,450 | +3.08(+2.45%) |
May 30, 2018 | 124.40 | 126.06 | 124.37 | 125.90 | 261,471 | +2.44(+1.98%) |
May 29, 2018 | 123.16 | 124.39 | 122.75 | 123.46 | 132,371 | -0.77(-0.62%) |
May 25, 2018 | 124.23 | 124.23 | 124.23 | 0 | -0.08(-0.06%) | |
May 24, 2018 | 122.83 | 124.89 | 120.92 | 124.31 | 304,336 | +0.11(+0.09%) |
May 23, 2018 | 125.56 | 126.44 | 123.30 | 124.20 | 237,666 | -2.60(-2.05%) |
May 22, 2018 | 125.99 | 127.72 | 125.35 | 126.80 | 94,340 | +0.75(+0.60%) |
May 21, 2018 | 125.39 | 126.98 | 125.05 | 126.05 | 90,820 | +0.31(+0.25%) |
May 18, 2018 | 123.33 | 125.82 | 118.31 | 125.74 | 138,959 | +2.48(+2.01%) |
May 17, 2018 | 122.34 | 123.87 | 121.30 | 123.26 | 246,996 | +1.07(+0.88%) |
May 16, 2018 | 122.80 | 123.47 | 117.50 | 122.19 | 243,089 | -0.79(-0.64%) |
May 15, 2018 | 125.06 | 125.06 | 122.83 | 122.98 | 122,195 | -2.72(-2.16%) |
May 14, 2018 | 125.85 | 126.91 | 124.25 | 125.70 | 226,190 | -0.47(-0.37%) |
May 11, 2018 | 124.00 | 126.59 | 122.99 | 126.17 | 189,097 | +2.35(+1.90%) |
May 10, 2018 | 123.60 | 124.10 | 121.61 | 123.82 | 200,718 | +0.66(+0.54%) |
May 09, 2018 | 121.94 | 123.52 | 120.24 | 123.16 | 119,535 | +1.34(+1.10%) |
May 08, 2018 | 120.93 | 123.40 | 120.93 | 121.82 | 227,665 | +0.60(+0.49%) |
May 07, 2018 | 121.96 | 123.00 | 121.11 | 121.22 | 212,736 | -0.71(-0.58%) |
May 04, 2018 | 118.11 | 122.38 | 118.11 | 121.93 | 218,291 | +3.82(+3.23%) |
May 03, 2018 | 118.17 | 123.42 | 116.68 | 118.11 | 446,407 | +0.85(+0.72%) |
May 02, 2018 | 118.85 | 120.20 | 116.80 | 117.26 | 358,059 | -1.47(-1.24%) |
May 01, 2018 | 117.11 | 118.89 | 117.11 | 118.73 | 134,769 | +1.10(+0.94%) |
Apr 30, 2018 | 118.89 | 119.99 | 117.58 | 117.63 | 149,136 | -0.87(-0.73%) |
Apr 27, 2018 | 117.79 | 118.65 | 117.09 | 118.50 | 132,303 | +0.92(+0.78%) |
Apr 26, 2018 | 118.58 | 119.37 | 117.16 | 117.58 | 194,615 | +0.01(+0.01%) |
Apr 25, 2018 | 117.00 | 118.58 | 116.58 | 117.57 | 157,729 | +0.23(+0.20%) |
Apr 24, 2018 | 118.77 | 119.70 | 116.51 | 117.34 | 273,965 | -1.16(-0.98%) |
Apr 23, 2018 | 117.72 | 120.03 | 116.50 | 118.50 | 191,278 | +0.86(+0.73%) |
Apr 20, 2018 | 119.43 | 121.11 | 116.71 | 117.64 | 285,185 | -1.44(-1.21%) |
Apr 19, 2018 | 121.26 | 121.64 | 118.43 | 119.08 | 214,437 | -2.14(-1.77%) |
Apr 18, 2018 | 120.76 | 123.33 | 119.70 | 121.22 | 194,965 | +0.38(+0.31%) |
Apr 17, 2018 | 120.15 | 121.21 | 119.10 | 120.84 | 325,162 | +1.55(+1.30%) |
Apr 16, 2018 | 120.71 | 121.16 | 115.44 | 119.29 | 198,475 | -0.51(-0.43%) |
Apr 13, 2018 | 119.62 | 120.19 | 118.36 | 119.80 | 246,741 | +0.60(+0.50%) |
Apr 12, 2018 | 116.91 | 119.95 | 116.69 | 119.20 | 326,079 | +2.71(+2.33%) |
Apr 11, 2018 | 115.06 | 117.24 | 113.32 | 116.49 | 175,593 | +0.40(+0.34%) |
Apr 10, 2018 | 114.68 | 116.73 | 114.24 | 116.09 | 344,773 | +2.73(+2.41%) |
Apr 09, 2018 | 111.39 | 113.56 | 111.21 | 113.36 | 314,459 | +1.98(+1.78%) |
Apr 06, 2018 | 111.33 | 112.97 | 111.33 | 111.38 | 318,886 | -0.77(-0.69%) |
Apr 05, 2018 | 113.86 | 115.17 | 111.98 | 112.15 | 261,372 | -0.43(-0.38%) |
Apr 04, 2018 | 112.72 | 113.01 | 110.21 | 112.58 | 479,712 | -0.43(-0.38%) |
Apr 03, 2018 | 112.61 | 113.96 | 111.25 | 113.01 | 496,597 | -1.29(-1.13%) |
Apr 02, 2018 | 118.65 | 119.22 | 113.56 | 114.30 | 350,012 | -3.84(-3.25%) |
Mar 29, 2018 | 118.14 | 118.14 | 118.14 | 0 | -0.22(-0.19%) | |
Mar 28, 2018 | 121.10 | 121.31 | 117.36 | 118.36 | 411,828 | -2.22(-1.84%) |
Mar 27, 2018 | 121.55 | 121.92 | 119.94 | 120.58 | 302,221 | -0.79(-0.65%) |
Mar 26, 2018 | 118.88 | 121.50 | 116.80 | 121.37 | 253,756 | +3.86(+3.28%) |
Mar 23, 2018 | 117.80 | 118.76 | 116.99 | 117.52 | 398,878 | -0.30(-0.26%) |
Mar 22, 2018 | 118.60 | 119.90 | 117.28 | 117.82 | 175,718 | -1.87(-1.56%) |
Mar 21, 2018 | 119.63 | 122.42 | 118.89 | 119.69 | 186,714 | +0.03(+0.03%) |
Mar 20, 2018 | 121.59 | 122.44 | 119.19 | 119.66 | 254,492 | -2.46(-2.01%) |
Mar 19, 2018 | 122.01 | 122.92 | 120.30 | 122.12 | 254,939 | -0.09(-0.07%) |
Mar 16, 2018 | 121.42 | 122.56 | 120.31 | 122.21 | 214,049 | +0.72(+0.59%) |
Mar 15, 2018 | 122.16 | 122.99 | 121.09 | 121.49 | 155,110 | -0.23(-0.19%) |
Mar 14, 2018 | 122.25 | 124.28 | 117.89 | 121.72 | 308,014 | +0.31(+0.26%) |
Mar 13, 2018 | 123.58 | 123.85 | 119.89 | 121.41 | 562,159 | -2.49(-2.01%) |
Mar 12, 2018 | 122.55 | 124.65 | 122.28 | 123.90 | 382,124 | +1.71(+1.40%) |
Mar 09, 2018 | 119.47 | 123.43 | 119.19 | 122.19 | 309,869 | +3.55(+2.99%) |
Mar 08, 2018 | 117.15 | 118.86 | 116.56 | 118.64 | 202,496 | +1.64(+1.40%) |
Mar 07, 2018 | 118.21 | 117.00 | 153,720 | +0.08(+0.07%) | ||
Mar 06, 2018 | 115.44 | 117.29 | 114.48 | 116.92 | 202,671 | +1.83(+1.59%) |
Mar 05, 2018 | 114.32 | 115.34 | 111.92 | 115.09 | 310,068 | -0.02(-0.02%) |
Mar 02, 2018 | 113.00 | 115.56 | 112.95 | 115.11 | 402,815 | +1.94(+1.71%) |