Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.09 | 113.11 | 111.18 | 111.88 | 2,056,451 | -1.44(-1.27%) |
May 30, 2018 | 112.46 | 113.80 | 112.22 | 113.32 | 1,463,002 | +1.71(+1.53%) |
May 29, 2018 | 113.07 | 113.31 | 111.00 | 111.61 | 2,001,432 | -2.45(-2.15%) |
May 25, 2018 | 114.07 | 114.07 | 114.07 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.84 | 113.91 | 112.60 | 113.74 | 939,712 | -0.22(-0.19%) |
May 23, 2018 | 114.13 | 114.25 | 113.27 | 113.95 | 1,247,261 | -0.45(-0.40%) |
May 22, 2018 | 114.15 | 114.96 | 113.67 | 114.41 | 883,621 | +0.24(+0.21%) |
May 21, 2018 | 113.79 | 114.88 | 113.19 | 114.16 | 1,180,405 | +1.12(+0.99%) |
May 18, 2018 | 113.83 | 113.84 | 112.75 | 113.04 | 1,132,696 | -0.76(-0.67%) |
May 17, 2018 | 113.17 | 113.89 | 112.89 | 113.80 | 927,937 | +0.50(+0.44%) |
May 16, 2018 | 113.02 | 113.64 | 112.75 | 113.30 | 965,486 | +0.25(+0.22%) |
May 15, 2018 | 112.47 | 113.47 | 112.16 | 113.05 | 1,777,623 | -0.12(-0.11%) |
May 14, 2018 | 114.48 | 114.71 | 112.93 | 113.17 | 1,402,663 | -1.09(-0.95%) |
May 11, 2018 | 114.03 | 114.99 | 113.70 | 114.26 | 1,202,330 | +0.32(+0.28%) |
May 10, 2018 | 113.12 | 114.17 | 112.68 | 113.94 | 1,053,040 | +0.98(+0.87%) |
May 09, 2018 | 112.64 | 113.35 | 111.93 | 112.95 | 1,338,146 | +0.95(+0.85%) |
May 08, 2018 | 112.28 | 112.85 | 111.33 | 112.00 | 1,423,140 | -0.29(-0.26%) |
May 07, 2018 | 112.86 | 113.03 | 112.10 | 112.29 | 1,404,708 | -0.63(-0.56%) |
May 04, 2018 | 110.31 | 113.55 | 110.14 | 112.92 | 1,775,194 | +2.09(+1.89%) |
May 03, 2018 | 110.92 | 111.26 | 108.95 | 110.83 | 2,604,977 | -0.88(-0.79%) |
May 02, 2018 | 113.61 | 113.86 | 110.76 | 111.71 | 2,533,805 | -2.41(-2.11%) |
May 01, 2018 | 114.53 | 114.53 | 112.91 | 114.12 | 1,452,769 | -0.44(-0.39%) |
Apr 30, 2018 | 116.55 | 116.96 | 114.46 | 114.56 | 1,966,725 | -1.38(-1.19%) |
Apr 27, 2018 | 115.21 | 116.46 | 114.87 | 115.95 | 1,271,758 | +0.21(+0.18%) |
Apr 26, 2018 | 115.21 | 116.07 | 114.48 | 115.74 | 1,967,531 | +0.64(+0.55%) |
Apr 25, 2018 | 114.83 | 116.03 | 114.38 | 115.10 | 2,136,614 | -0.57(-0.50%) |
Apr 24, 2018 | 115.03 | 116.59 | 113.86 | 115.68 | 3,616,023 | -3.79(-3.17%) |
Apr 23, 2018 | 119.34 | 119.86 | 118.42 | 119.46 | 1,976,287 | +0.34(+0.28%) |
Apr 20, 2018 | 119.14 | 120.00 | 118.26 | 119.12 | 1,640,906 | +0.22(+0.18%) |
Apr 19, 2018 | 118.18 | 119.72 | 118.08 | 118.91 | 1,971,284 | +0.10(+0.09%) |
Apr 18, 2018 | 119.93 | 120.06 | 117.68 | 118.80 | 1,607,030 | -0.76(-0.63%) |
Apr 17, 2018 | 120.54 | 121.00 | 119.27 | 119.56 | 2,087,679 | -0.18(-0.15%) |
Apr 16, 2018 | 119.74 | 120.41 | 118.66 | 119.74 | 1,556,413 | +1.10(+0.92%) |
Apr 13, 2018 | 120.46 | 120.67 | 118.05 | 118.65 | 1,183,876 | -0.87(-0.73%) |
Apr 12, 2018 | 119.57 | 120.42 | 119.03 | 119.52 | 1,256,869 | +0.61(+0.51%) |
Apr 11, 2018 | 118.22 | 119.38 | 118.08 | 118.91 | 1,057,133 | -1.11(-0.92%) |
Apr 10, 2018 | 120.74 | 121.23 | 119.37 | 120.01 | 1,567,013 | +0.55(+0.46%) |
Apr 09, 2018 | 119.92 | 121.11 | 118.80 | 119.46 | 2,019,793 | -0.02(-0.02%) |
Apr 06, 2018 | 120.61 | 121.47 | 118.77 | 119.48 | 1,997,137 | -1.78(-1.46%) |
Apr 05, 2018 | 121.18 | 121.90 | 120.18 | 121.26 | 1,389,486 | +0.57(+0.48%) |
Apr 04, 2018 | 117.54 | 120.84 | 117.12 | 120.68 | 1,699,747 | +1.43(+1.20%) |
Apr 03, 2018 | 117.87 | 119.51 | 117.38 | 119.25 | 1,690,985 | +1.87(+1.59%) |
Apr 02, 2018 | 120.59 | 120.77 | 115.69 | 117.38 | 2,544,913 | -3.50(-2.89%) |
Mar 29, 2018 | 120.88 | 120.88 | 120.88 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 119.37 | 121.30 | 118.82 | 120.82 | 2,054,070 | +1.78(+1.49%) |
Mar 27, 2018 | 121.16 | 121.16 | 118.33 | 119.05 | 1,737,951 | -1.28(-1.06%) |
Mar 26, 2018 | 118.89 | 120.47 | 118.54 | 120.33 | 1,567,473 | +2.89(+2.46%) |
Mar 23, 2018 | 120.47 | 120.70 | 117.32 | 117.44 | 1,942,311 | -2.83(-2.35%) |
Mar 22, 2018 | 121.88 | 122.42 | 120.21 | 120.27 | 2,703,043 | -2.57(-2.09%) |
Mar 21, 2018 | 123.23 | 124.17 | 122.22 | 122.83 | 1,512,063 | -0.33(-0.27%) |
Mar 20, 2018 | 122.43 | 123.72 | 122.03 | 123.16 | 1,118,634 | +1.27(+1.04%) |
Mar 19, 2018 | 123.00 | 123.00 | 121.49 | 121.89 | 1,740,570 | -1.13(-0.92%) |
Mar 16, 2018 | 122.01 | 123.70 | 121.90 | 123.03 | 4,543,060 | +0.74(+0.61%) |
Mar 15, 2018 | 122.08 | 123.46 | 121.34 | 122.28 | 1,514,840 | +0.83(+0.68%) |
Mar 14, 2018 | 123.34 | 123.34 | 121.01 | 121.46 | 1,476,191 | -1.02(-0.83%) |
Mar 13, 2018 | 123.87 | 124.15 | 122.32 | 122.48 | 1,547,846 | -0.70(-0.57%) |
Mar 12, 2018 | 124.30 | 124.70 | 122.66 | 123.17 | 1,396,511 | -0.70(-0.57%) |
Mar 09, 2018 | 122.05 | 123.99 | 121.73 | 123.88 | 1,641,705 | +2.29(+1.88%) |
Mar 08, 2018 | 120.94 | 121.75 | 120.31 | 121.59 | 1,855,373 | +1.31(+1.09%) |
Mar 07, 2018 | 119.11 | 120.27 | 2,054,616 | -2.17(-1.77%) | ||
Mar 06, 2018 | 121.36 | 122.57 | 120.64 | 122.45 | 1,694,691 | +1.57(+1.30%) |
Mar 05, 2018 | 119.53 | 121.57 | 119.25 | 120.88 | 2,197,565 | +1.47(+1.23%) |
Mar 02, 2018 | 119.51 | 120.21 | 118.44 | 119.41 | 2,129,550 | -0.94(-0.78%) |