Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 123.55 | 123.55 | 120.25 | 120.60 | 93,848 | -2.85(-2.31%) |
May 30, 2018 | 121.60 | 125.60 | 121.60 | 123.45 | 186,163 | +2.55(+2.11%) |
May 29, 2018 | 118.20 | 121.10 | 118.20 | 120.90 | 87,899 | +1.30(+1.09%) |
May 25, 2018 | 119.60 | 119.60 | 119.60 | 0 | +0.15(+0.13%) | |
May 24, 2018 | 120.25 | 121.65 | 119.15 | 119.45 | 94,865 | -1.70(-1.40%) |
May 23, 2018 | 119.40 | 121.45 | 118.55 | 121.15 | 89,279 | +1.55(+1.30%) |
May 22, 2018 | 122.55 | 122.55 | 119.55 | 119.60 | 85,321 | -2.30(-1.89%) |
May 21, 2018 | 120.55 | 122.40 | 120.55 | 121.90 | 76,565 | +1.65(+1.37%) |
May 18, 2018 | 119.15 | 120.45 | 117.70 | 120.25 | 164,186 | +1.65(+1.39%) |
May 17, 2018 | 117.40 | 119.20 | 117.40 | 118.60 | 110,167 | +1.05(+0.89%) |
May 16, 2018 | 117.45 | 118.40 | 116.25 | 117.55 | 161,036 | +0.65(+0.56%) |
May 15, 2018 | 117.50 | 117.50 | 114.75 | 116.90 | 198,178 | -1.40(-1.18%) |
May 14, 2018 | 124.00 | 124.42 | 117.75 | 118.30 | 157,803 | -5.70(-4.60%) |
May 11, 2018 | 124.25 | 124.85 | 123.30 | 124.00 | 82,707 | -0.05(-0.04%) |
May 10, 2018 | 123.55 | 124.15 | 122.80 | 124.05 | 99,135 | +0.50(+0.40%) |
May 09, 2018 | 124.70 | 125.25 | 123.50 | 123.55 | 112,010 | -0.45(-0.36%) |
May 08, 2018 | 120.05 | 124.05 | 120.05 | 124.00 | 84,663 | +3.35(+2.78%) |
May 07, 2018 | 118.80 | 120.95 | 118.05 | 120.65 | 119,960 | +2.65(+2.25%) |
May 04, 2018 | 116.65 | 118.93 | 115.60 | 118.00 | 109,099 | +1.35(+1.16%) |
May 03, 2018 | 115.15 | 117.05 | 114.20 | 116.65 | 102,986 | +1.25(+1.08%) |
May 02, 2018 | 119.30 | 119.80 | 115.05 | 115.40 | 222,894 | -4.00(-3.35%) |
May 01, 2018 | 118.60 | 119.50 | 115.55 | 119.40 | 125,079 | +0.25(+0.21%) |
Apr 30, 2018 | 120.65 | 122.20 | 119.15 | 119.15 | 101,262 | -1.25(-1.04%) |
Apr 27, 2018 | 125.80 | 126.20 | 119.50 | 120.40 | 170,159 | -3.95(-3.18%) |
Apr 26, 2018 | 120.65 | 124.55 | 119.36 | 124.35 | 189,285 | +5.10(+4.28%) |
Apr 25, 2018 | 119.15 | 119.50 | 116.25 | 119.25 | 237,605 | +0.45(+0.38%) |
Apr 24, 2018 | 125.05 | 126.35 | 117.95 | 118.80 | 245,337 | -5.80(-4.65%) |
Apr 23, 2018 | 126.15 | 127.40 | 123.80 | 124.60 | 92,867 | -1.15(-0.91%) |
Apr 20, 2018 | 125.50 | 126.80 | 124.75 | 125.75 | 138,147 | -0.45(-0.36%) |
Apr 19, 2018 | 126.00 | 127.30 | 123.80 | 126.20 | 209,817 | -0.35(-0.28%) |
Apr 18, 2018 | 127.50 | 128.22 | 126.05 | 126.55 | 252,496 | -0.30(-0.24%) |
Apr 17, 2018 | 122.25 | 127.15 | 122.25 | 126.85 | 193,411 | +5.85(+4.83%) |
Apr 16, 2018 | 120.30 | 122.74 | 120.01 | 121.00 | 136,256 | +1.60(+1.34%) |
Apr 13, 2018 | 119.40 | 120.00 | 118.30 | 119.40 | 118,189 | +0.80(+0.67%) |
Apr 12, 2018 | 119.10 | 120.40 | 118.60 | 118.60 | 96,533 | +0.25(+0.21%) |
Apr 11, 2018 | 117.05 | 119.00 | 117.05 | 118.35 | 70,241 | +0.35(+0.30%) |
Apr 10, 2018 | 117.80 | 118.75 | 116.80 | 118.00 | 117,963 | +1.95(+1.68%) |
Apr 09, 2018 | 116.65 | 117.80 | 115.99 | 116.05 | 76,112 | +0.55(+0.48%) |
Apr 06, 2018 | 116.00 | 117.35 | 114.25 | 115.50 | 121,318 | -2.30(-1.95%) |
Apr 05, 2018 | 118.25 | 118.80 | 117.15 | 117.80 | 139,240 | +0.65(+0.55%) |
Apr 04, 2018 | 112.30 | 117.50 | 111.20 | 117.15 | 148,932 | +2.70(+2.36%) |
Apr 03, 2018 | 113.85 | 115.05 | 112.75 | 114.45 | 133,379 | +1.45(+1.28%) |
Apr 02, 2018 | 117.25 | 118.15 | 112.20 | 113.00 | 181,291 | -4.55(-3.87%) |
Mar 29, 2018 | 117.55 | 117.55 | 117.55 | 0 | +3.15(+2.75%) | |
Mar 28, 2018 | 120.95 | 120.95 | 114.35 | 114.40 | 256,679 | -6.60(-5.45%) |
Mar 27, 2018 | 123.60 | 123.60 | 120.05 | 121.00 | 150,364 | -2.30(-1.87%) |
Mar 26, 2018 | 120.90 | 123.65 | 119.65 | 123.30 | 184,215 | +4.50(+3.79%) |
Mar 23, 2018 | 121.90 | 123.15 | 118.70 | 118.80 | 160,326 | -2.85(-2.34%) |
Mar 22, 2018 | 124.30 | 125.75 | 121.55 | 121.65 | 93,108 | -3.50(-2.80%) |
Mar 21, 2018 | 126.05 | 126.75 | 125.10 | 125.15 | 173,675 | -0.75(-0.60%) |
Mar 20, 2018 | 123.70 | 126.95 | 123.70 | 125.90 | 183,755 | +2.40(+1.94%) |
Mar 19, 2018 | 123.60 | 124.15 | 121.05 | 123.50 | 166,191 | -0.10(-0.08%) |
Mar 16, 2018 | 122.90 | 123.90 | 122.15 | 123.60 | 297,206 | +0.70(+0.57%) |
Mar 15, 2018 | 123.70 | 124.28 | 122.20 | 122.90 | 103,991 | -0.35(-0.28%) |
Mar 14, 2018 | 122.40 | 123.70 | 122.15 | 123.25 | 159,104 | +1.40(+1.15%) |
Mar 13, 2018 | 120.55 | 122.30 | 120.55 | 121.85 | 113,041 | +2.00(+1.67%) |
Mar 12, 2018 | 119.20 | 120.30 | 118.45 | 119.85 | 170,295 | +0.95(+0.80%) |
Mar 09, 2018 | 119.25 | 119.70 | 118.70 | 118.90 | 187,332 | +0.65(+0.55%) |
Mar 08, 2018 | 118.00 | 118.40 | 116.75 | 118.25 | 108,761 | +0.75(+0.64%) |
Mar 07, 2018 | 117.95 | 117.50 | 173,158 | +2.20(+1.91%) | ||
Mar 06, 2018 | 113.10 | 115.60 | 112.75 | 115.30 | 124,904 | +2.75(+2.44%) |
Mar 05, 2018 | 111.15 | 114.09 | 110.80 | 112.55 | 221,967 | +1.05(+0.94%) |
Mar 02, 2018 | 110.00 | 111.70 | 109.00 | 111.50 | 132,745 | +0.85(+0.77%) |