Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.57 | 116.01 | 114.46 | 115.01 | 454,969 | -0.85(-0.74%) |
May 30, 2018 | 116.47 | 116.47 | 115.59 | 115.87 | 264,358 | +0.01(+0.01%) |
May 29, 2018 | 117.77 | 118.19 | 115.22 | 115.86 | 358,337 | -3.91(-3.26%) |
May 25, 2018 | 119.77 | 119.77 | 119.77 | 0 | +2.36(+2.01%) | |
May 24, 2018 | 117.61 | 118.23 | 115.19 | 117.40 | 350,149 | -0.55(-0.46%) |
May 23, 2018 | 117.44 | 118.22 | 116.83 | 117.95 | 353,268 | +0.82(+0.70%) |
May 22, 2018 | 116.35 | 118.78 | 116.33 | 117.13 | 383,711 | +0.64(+0.55%) |
May 21, 2018 | 114.28 | 116.61 | 114.28 | 116.49 | 308,928 | +5.44(+4.90%) |
May 18, 2018 | 109.40 | 111.14 | 109.40 | 111.05 | 184,477 | +1.92(+1.76%) |
May 17, 2018 | 110.26 | 110.34 | 108.78 | 109.13 | 281,013 | -0.56(-0.51%) |
May 16, 2018 | 108.16 | 110.97 | 107.25 | 109.68 | 211,204 | +0.64(+0.59%) |
May 15, 2018 | 110.49 | 111.10 | 108.47 | 109.04 | 474,940 | -1.45(-1.31%) |
May 14, 2018 | 111.23 | 111.58 | 109.92 | 110.49 | 215,946 | -0.15(-0.13%) |
May 11, 2018 | 110.35 | 111.13 | 109.90 | 110.64 | 332,495 | +0.36(+0.32%) |
May 10, 2018 | 111.92 | 112.01 | 110.12 | 110.28 | 176,929 | -0.96(-0.87%) |
May 09, 2018 | 111.12 | 112.06 | 110.42 | 111.24 | 332,746 | -0.82(-0.73%) |
May 08, 2018 | 111.72 | 112.39 | 110.47 | 112.06 | 169,878 | +0.59(+0.53%) |
May 07, 2018 | 112.52 | 112.88 | 109.39 | 111.47 | 143,494 | -0.85(-0.76%) |
May 04, 2018 | 110.80 | 112.64 | 110.64 | 112.32 | 115,337 | +0.74(+0.67%) |
May 03, 2018 | 111.54 | 111.86 | 110.44 | 111.58 | 116,462 | -0.36(-0.32%) |
May 02, 2018 | 111.45 | 113.17 | 110.96 | 111.94 | 321,675 | +0.78(+0.71%) |
May 01, 2018 | 110.59 | 111.34 | 109.76 | 111.15 | 150,588 | +2.03(+1.86%) |
Apr 30, 2018 | 110.12 | 111.40 | 108.99 | 109.12 | 441,018 | -0.12(-0.11%) |
Apr 27, 2018 | 111.15 | 111.19 | 109.13 | 109.24 | 332,704 | -1.75(-1.57%) |
Apr 26, 2018 | 111.10 | 111.66 | 109.83 | 110.98 | 385,020 | +0.24(+0.21%) |
Apr 25, 2018 | 111.92 | 111.98 | 109.91 | 110.75 | 219,727 | -1.27(-1.13%) |
Apr 24, 2018 | 114.53 | 114.53 | 110.88 | 112.02 | 302,734 | -2.55(-2.23%) |
Apr 23, 2018 | 114.09 | 114.95 | 113.83 | 114.57 | 386,765 | +0.89(+0.79%) |
Apr 20, 2018 | 114.53 | 114.56 | 113.41 | 113.67 | 184,075 | -0.93(-0.81%) |
Apr 19, 2018 | 114.74 | 116.00 | 114.26 | 114.61 | 102,416 | -1.98(-1.70%) |
Apr 18, 2018 | 115.25 | 117.69 | 115.22 | 116.59 | 210,763 | +0.82(+0.71%) |
Apr 17, 2018 | 118.32 | 118.32 | 114.76 | 115.77 | 342,604 | -5.13(-4.24%) |
Apr 16, 2018 | 121.30 | 122.24 | 120.70 | 120.90 | 99,166 | +0.47(+0.39%) |
Apr 13, 2018 | 121.14 | 121.14 | 119.94 | 120.43 | 93,030 | -0.02(-0.02%) |
Apr 12, 2018 | 119.21 | 120.91 | 119.10 | 120.45 | 129,370 | +3.30(+2.82%) |
Apr 11, 2018 | 119.75 | 120.55 | 117.10 | 117.15 | 213,072 | -3.78(-3.13%) |
Apr 10, 2018 | 123.15 | 123.37 | 120.51 | 120.93 | 232,085 | -1.53(-1.25%) |
Apr 09, 2018 | 121.89 | 123.34 | 121.89 | 122.45 | 419,710 | +1.14(+0.94%) |
Apr 06, 2018 | 122.51 | 122.51 | 120.54 | 121.31 | 168,938 | -1.18(-0.96%) |
Apr 05, 2018 | 123.06 | 123.71 | 122.26 | 122.49 | 184,860 | +0.58(+0.47%) |
Apr 04, 2018 | 121.59 | 122.06 | 119.72 | 121.92 | 132,586 | +0.81(+0.67%) |
Apr 03, 2018 | 120.22 | 121.52 | 119.64 | 121.11 | 238,430 | +1.90(+1.59%) |
Apr 02, 2018 | 121.64 | 122.82 | 118.06 | 119.21 | 134,330 | -2.69(-2.21%) |
Mar 29, 2018 | 121.90 | 121.90 | 121.90 | 0 | +1.97(+1.64%) | |
Mar 28, 2018 | 121.05 | 121.61 | 119.46 | 119.93 | 144,536 | -1.39(-1.14%) |
Mar 27, 2018 | 121.85 | 122.77 | 120.85 | 121.32 | 257,605 | -0.53(-0.43%) |
Mar 26, 2018 | 124.15 | 124.98 | 120.34 | 121.85 | 392,462 | -0.88(-0.72%) |
Mar 23, 2018 | 123.51 | 123.70 | 122.71 | 122.73 | 495,107 | -0.96(-0.78%) |
Mar 22, 2018 | 123.98 | 124.20 | 123.00 | 123.69 | 402,452 | -0.86(-0.69%) |
Mar 21, 2018 | 124.52 | 125.04 | 124.24 | 124.56 | 302,167 | -0.58(-0.47%) |
Mar 20, 2018 | 125.91 | 125.91 | 124.50 | 125.14 | 312,679 | -0.27(-0.21%) |
Mar 19, 2018 | 125.06 | 126.62 | 124.94 | 125.41 | 385,470 | +1.38(+1.11%) |
Mar 16, 2018 | 122.82 | 124.05 | 122.73 | 124.03 | 219,528 | +1.20(+0.98%) |
Mar 15, 2018 | 123.44 | 123.97 | 122.30 | 122.83 | 175,604 | -0.02(-0.02%) |
Mar 14, 2018 | 123.07 | 123.07 | 121.89 | 122.85 | 311,774 | +0.24(+0.19%) |
Mar 13, 2018 | 122.71 | 123.14 | 121.53 | 122.61 | 554,288 | +0.58(+0.48%) |
Mar 12, 2018 | 123.10 | 123.51 | 121.37 | 122.03 | 326,629 | -0.81(-0.66%) |
Mar 09, 2018 | 122.61 | 123.11 | 121.47 | 122.84 | 224,808 | +0.55(+0.45%) |
Mar 08, 2018 | 122.87 | 123.66 | 121.85 | 122.30 | 228,017 | +0.09(+0.07%) |
Mar 07, 2018 | 120.51 | 122.42 | 120.50 | 122.21 | 125,005 | +1.71(+1.42%) |
Mar 06, 2018 | 120.10 | 120.51 | 119.05 | 120.50 | 137,070 | +0.78(+0.65%) |
Mar 05, 2018 | 117.45 | 120.15 | 117.45 | 119.72 | 193,552 | +2.07(+1.76%) |
Mar 02, 2018 | 117.28 | 118.06 | 115.75 | 117.64 | 240,755 | -0.47(-0.39%) |