Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 117.86 | 117.87 | 117.51 | 117.51 | 1,553 | +0.06(+0.05%) |
May 30, 2018 | 117.45 | 117.45 | 117.45 | 117.45 | 454 | +0.29(+0.25%) |
May 29, 2018 | 118.14 | 118.14 | 116.93 | 117.16 | 2,410 | -1.33(-1.12%) |
May 25, 2018 | 118.49 | 118.49 | 118.49 | 0 | +0.21(+0.18%) | |
May 24, 2018 | 117.82 | 118.28 | 117.82 | 118.28 | 1,111 | -0.82(-0.69%) |
May 23, 2018 | 117.82 | 119.10 | 117.82 | 119.10 | 1,506 | +0.96(+0.81%) |
May 22, 2018 | 118.19 | 118.64 | 118.06 | 118.14 | 2,909 | +0.62(+0.53%) |
May 18, 2018 | 117.52 | 117.52 | 117.52 | 40 | +0.41(+0.35%) | |
May 17, 2018 | 117.64 | 117.82 | 117.11 | 117.11 | 2,912 | -0.33(-0.29%) |
May 16, 2018 | 117.66 | 117.72 | 117.44 | 117.44 | 2,486 | +0.94(+0.80%) |
May 15, 2018 | 116.57 | 116.85 | 116.47 | 116.50 | 1,196 | -1.34(-1.14%) |
May 14, 2018 | 118.02 | 118.19 | 117.85 | 117.85 | 1,103 | +0.62(+0.53%) |
May 11, 2018 | 117.44 | 117.59 | 117.19 | 117.23 | 3,743 | +0.29(+0.25%) |
May 10, 2018 | 116.41 | 117.08 | 116.41 | 116.94 | 1,923 | +0.95(+0.81%) |
May 09, 2018 | 115.05 | 116.16 | 115.00 | 116.00 | 1,548 | +1.11(+0.96%) |
May 08, 2018 | 114.95 | 114.98 | 114.89 | 114.89 | 1,467 | -0.34(-0.30%) |
May 07, 2018 | 115.49 | 115.49 | 115.23 | 115.23 | 2,249 | +0.48(+0.42%) |
May 04, 2018 | 113.44 | 114.75 | 113.44 | 114.75 | 2,304 | +2.59(+2.31%) |
May 03, 2018 | 111.67 | 112.38 | 111.67 | 112.16 | 1,426 | -1.71(-1.50%) |
May 01, 2018 | 113.87 | 113.87 | 113.87 | 197 | -0.53(-0.46%) | |
Apr 30, 2018 | 114.67 | 114.67 | 114.40 | 114.40 | 847 | -0.74(-0.65%) |
Apr 27, 2018 | 115.66 | 115.66 | 115.08 | 115.14 | 2,306 | +0.05(+0.04%) |
Apr 26, 2018 | 113.93 | 115.10 | 113.93 | 115.10 | 1,775 | +1.60(+1.41%) |
Apr 25, 2018 | 113.44 | 113.57 | 113.44 | 113.49 | 1,075 | +0.63(+0.56%) |
Apr 24, 2018 | 113.21 | 113.21 | 112.86 | 112.86 | 670 | -2.75(-2.38%) |
Apr 23, 2018 | 116.05 | 116.09 | 115.37 | 115.61 | 9,790 | +0.34(+0.29%) |
Apr 20, 2018 | 116.41 | 116.41 | 115.27 | 115.27 | 1,406 | -1.26(-1.08%) |
Apr 19, 2018 | 116.30 | 116.53 | 116.08 | 116.53 | 5,219 | -0.92(-0.78%) |
Apr 18, 2018 | 117.36 | 117.44 | 117.36 | 117.44 | 402 | +0.60(+0.51%) |
Apr 17, 2018 | 115.57 | 117.10 | 115.57 | 116.84 | 2,929 | +1.28(+1.11%) |
Apr 16, 2018 | 115.57 | 115.57 | 115.57 | 115.57 | 1,216 | +1.44(+1.27%) |
Apr 13, 2018 | 115.69 | 115.69 | 114.12 | 114.12 | 1,547 | -0.67(-0.58%) |
Apr 12, 2018 | 114.78 | 114.79 | 114.48 | 114.79 | 1,118 | +1.18(+1.04%) |
Apr 11, 2018 | 113.91 | 113.99 | 113.50 | 113.61 | 5,283 | -0.80(-0.70%) |
Apr 10, 2018 | 113.72 | 114.50 | 113.72 | 114.41 | 7,144 | +1.08(+0.95%) |
Apr 09, 2018 | 113.24 | 113.82 | 113.24 | 113.33 | 1,056 | +1.37(+1.22%) |
Apr 06, 2018 | 114.33 | 114.33 | 111.57 | 111.96 | 2,613 | -2.71(-2.36%) |
Apr 05, 2018 | 115.22 | 115.22 | 114.56 | 114.67 | 1,901 | +0.46(+0.40%) |
Apr 04, 2018 | 111.32 | 114.22 | 111.32 | 114.22 | 1,942 | +1.85(+1.65%) |
Apr 03, 2018 | 111.28 | 112.55 | 111.04 | 112.36 | 3,339 | +1.47(+1.33%) |
Apr 02, 2018 | 114.10 | 114.10 | 110.30 | 110.89 | 13,844 | -3.47(-3.04%) |
Mar 29, 2018 | 114.36 | 114.36 | 114.36 | 0 | +1.87(+1.66%) | |
Mar 28, 2018 | 112.44 | 113.23 | 109.78 | 112.49 | 6,913 | +0.17(+0.15%) |
Mar 27, 2018 | 114.39 | 114.39 | 112.33 | 112.33 | 1,849 | -2.05(-1.79%) |
Mar 26, 2018 | 112.86 | 114.37 | 112.65 | 114.37 | 6,522 | +2.69(+2.41%) |
Mar 23, 2018 | 114.22 | 114.22 | 111.69 | 111.69 | 9,586 | -2.75(-2.40%) |
Mar 22, 2018 | 114.96 | 114.96 | 114.43 | 114.43 | 787 | -2.41(-2.06%) |
Mar 21, 2018 | 116.80 | 117.05 | 116.64 | 116.84 | 3,784 | -0.07(-0.06%) |
Mar 20, 2018 | 116.80 | 117.06 | 116.71 | 116.91 | 1,182 | +0.11(+0.09%) |
Mar 19, 2018 | 118.07 | 118.12 | 116.50 | 116.80 | 3,085 | -2.07(-1.75%) |
Mar 16, 2018 | 119.03 | 119.16 | 118.83 | 118.87 | 1,175 | +0.18(+0.15%) |
Mar 15, 2018 | 119.06 | 119.45 | 118.70 | 118.70 | 6,936 | -0.19(-0.16%) |
Mar 14, 2018 | 119.19 | 118.89 | 118.89 | 3,009 | -0.49(-0.41%) | |
Mar 13, 2018 | 120.15 | 120.84 | 119.38 | 119.38 | 2,951 | -0.72(-0.60%) |
Mar 12, 2018 | 119.80 | 120.39 | 119.80 | 120.11 | 2,063 | +0.50(+0.42%) |
Mar 09, 2018 | 118.53 | 119.61 | 118.53 | 119.61 | 3,036 | +1.69(+1.44%) |
Mar 08, 2018 | 117.58 | 118.24 | 117.58 | 117.92 | 3,893 | +0.26(+0.22%) |
Mar 07, 2018 | 117.51 | 117.66 | 116.95 | 117.66 | 1,060 | -0.26(-0.22%) |
Mar 06, 2018 | 117.59 | 117.92 | 117.12 | 117.92 | 6,446 | +0.23(+0.19%) |
Mar 05, 2018 | 115.88 | 117.69 | 115.88 | 117.69 | 1,947 | +1.10(+0.95%) |
Mar 02, 2018 | 114.67 | 116.62 | 114.64 | 116.59 | 7,881 | +0.60(+0.52%) |