Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.79 | 118.68 | 115.60 | 118.61 | 2,154,150 | +2.96(+2.56%) |
May 30, 2018 | 115.43 | 115.91 | 114.17 | 115.65 | 1,152,787 | +0.73(+0.64%) |
May 29, 2018 | 114.94 | 115.43 | 114.22 | 114.92 | 1,641,903 | -0.56(-0.48%) |
May 25, 2018 | 115.47 | 115.47 | 115.47 | 0 | +0.82(+0.72%) | |
May 24, 2018 | 112.92 | 114.68 | 112.71 | 114.65 | 955,940 | +1.72(+1.53%) |
May 23, 2018 | 112.87 | 113.61 | 112.20 | 112.93 | 749,845 | -0.74(-0.65%) |
May 22, 2018 | 114.27 | 115.51 | 113.59 | 113.67 | 1,687,773 | -0.07(-0.06%) |
May 21, 2018 | 112.92 | 114.25 | 112.92 | 113.74 | 877,734 | +1.26(+1.12%) |
May 18, 2018 | 112.94 | 113.20 | 112.15 | 112.48 | 1,318,351 | -0.59(-0.52%) |
May 17, 2018 | 112.44 | 114.03 | 112.16 | 113.06 | 909,368 | +0.08(+0.07%) |
May 16, 2018 | 111.39 | 114.05 | 111.39 | 112.99 | 1,327,294 | +1.55(+1.39%) |
May 15, 2018 | 110.90 | 112.04 | 110.51 | 111.43 | 974,786 | -0.63(-0.56%) |
May 14, 2018 | 111.58 | 112.33 | 110.98 | 112.06 | 1,353,875 | +0.71(+0.64%) |
May 11, 2018 | 111.12 | 111.65 | 110.40 | 111.34 | 1,469,491 | -0.02(-0.02%) |
May 10, 2018 | 109.95 | 113.12 | 109.65 | 111.36 | 2,291,441 | +1.67(+1.52%) |
May 09, 2018 | 109.14 | 110.37 | 108.46 | 109.69 | 1,558,196 | +1.64(+1.52%) |
May 08, 2018 | 108.18 | 108.74 | 107.31 | 108.05 | 1,561,173 | -0.40(-0.37%) |
May 07, 2018 | 108.22 | 110.36 | 107.69 | 108.45 | 1,651,035 | +0.81(+0.75%) |
May 04, 2018 | 108.35 | 108.65 | 106.88 | 107.64 | 2,484,938 | -1.13(-1.04%) |
May 03, 2018 | 111.42 | 111.43 | 107.91 | 108.77 | 2,169,565 | -3.08(-2.75%) |
May 02, 2018 | 110.95 | 112.82 | 110.39 | 111.85 | 1,290,837 | +0.91(+0.82%) |
May 01, 2018 | 111.75 | 112.52 | 110.24 | 110.94 | 1,971,564 | -1.60(-1.42%) |
Apr 30, 2018 | 113.21 | 113.99 | 110.85 | 112.55 | 2,331,629 | +0.07(+0.06%) |
Apr 27, 2018 | 113.85 | 115.34 | 111.20 | 112.48 | 7,089,384 | +8.52(+8.20%) |
Apr 26, 2018 | 106.19 | 106.95 | 103.48 | 103.95 | 7,062,229 | -2.04(-1.93%) |
Apr 25, 2018 | 107.47 | 107.52 | 103.83 | 106.00 | 3,455,727 | -2.29(-2.11%) |
Apr 24, 2018 | 108.85 | 110.34 | 107.44 | 108.28 | 2,295,294 | +0.38(+0.35%) |
Apr 23, 2018 | 107.52 | 109.77 | 106.71 | 107.90 | 2,254,564 | +0.61(+0.56%) |
Apr 20, 2018 | 108.46 | 108.78 | 106.41 | 107.30 | 1,617,106 | -1.56(-1.44%) |
Apr 19, 2018 | 107.24 | 109.46 | 107.18 | 108.86 | 1,727,808 | +1.06(+0.99%) |
Apr 18, 2018 | 108.23 | 108.50 | 106.58 | 107.80 | 1,697,364 | -0.17(-0.15%) |
Apr 17, 2018 | 107.52 | 108.83 | 106.52 | 107.96 | 1,443,652 | +1.26(+1.18%) |
Apr 16, 2018 | 105.71 | 107.03 | 104.04 | 106.70 | 1,405,173 | +1.92(+1.83%) |
Apr 13, 2018 | 104.91 | 105.69 | 104.11 | 104.78 | 985,588 | +0.00(+0.00%) |
Apr 12, 2018 | 105.50 | 106.76 | 103.71 | 104.78 | 2,450,333 | -0.29(-0.28%) |
Apr 11, 2018 | 105.22 | 106.16 | 104.70 | 105.08 | 1,623,974 | -0.97(-0.91%) |
Apr 10, 2018 | 105.57 | 107.05 | 104.73 | 106.05 | 1,790,146 | +1.21(+1.16%) |
Apr 09, 2018 | 105.52 | 107.23 | 104.71 | 104.83 | 1,650,288 | -0.29(-0.28%) |
Apr 06, 2018 | 107.24 | 107.43 | 104.07 | 105.13 | 1,710,459 | -2.50(-2.33%) |
Apr 05, 2018 | 107.57 | 108.69 | 107.35 | 107.63 | 1,366,808 | +0.83(+0.78%) |
Apr 04, 2018 | 102.93 | 107.20 | 102.75 | 106.80 | 1,819,319 | +2.24(+2.14%) |
Apr 03, 2018 | 104.50 | 105.02 | 103.47 | 104.56 | 1,975,410 | +0.18(+0.17%) |
Apr 02, 2018 | 107.11 | 107.81 | 103.50 | 104.38 | 2,622,508 | -3.54(-3.28%) |
Mar 29, 2018 | 107.92 | 107.92 | 107.92 | 0 | +4.00(+3.85%) | |
Mar 28, 2018 | 102.74 | 106.41 | 101.81 | 103.92 | 2,421,190 | +0.71(+0.69%) |
Mar 27, 2018 | 104.85 | 105.19 | 102.46 | 103.21 | 2,266,597 | -1.22(-1.17%) |
Mar 26, 2018 | 105.17 | 105.21 | 102.17 | 104.43 | 2,534,928 | +0.71(+0.69%) |
Mar 23, 2018 | 104.72 | 105.07 | 103.24 | 103.72 | 1,989,400 | -0.85(-0.81%) |
Mar 22, 2018 | 105.61 | 106.46 | 103.26 | 104.57 | 2,384,689 | -2.21(-2.07%) |
Mar 21, 2018 | 108.09 | 109.33 | 106.55 | 106.78 | 1,454,271 | -1.05(-0.97%) |
Mar 20, 2018 | 108.55 | 109.34 | 106.19 | 107.83 | 2,670,205 | -0.76(-0.70%) |
Mar 19, 2018 | 110.09 | 110.47 | 107.78 | 108.59 | 1,665,461 | -2.06(-1.86%) |
Mar 16, 2018 | 110.33 | 111.78 | 109.62 | 110.65 | 2,858,196 | +0.73(+0.67%) |
Mar 15, 2018 | 109.40 | 110.25 | 107.68 | 109.92 | 3,710,002 | -0.81(-0.73%) |
Mar 14, 2018 | 105.37 | 111.90 | 104.01 | 110.73 | 5,518,559 | +3.66(+3.42%) |
Mar 13, 2018 | 111.84 | 112.02 | 106.70 | 107.06 | 3,608,106 | -4.80(-4.29%) |
Mar 12, 2018 | 110.23 | 112.40 | 109.64 | 111.86 | 1,814,993 | +2.17(+1.98%) |
Mar 09, 2018 | 108.48 | 110.09 | 107.59 | 109.69 | 1,993,307 | +1.85(+1.71%) |
Mar 08, 2018 | 108.90 | 110.04 | 107.28 | 107.84 | 1,830,496 | -1.00(-0.92%) |
Mar 07, 2018 | 109.83 | 108.84 | 3,284,208 | +2.97(+2.81%) | ||
Mar 06, 2018 | 105.26 | 106.62 | 104.26 | 105.87 | 1,623,721 | +0.93(+0.88%) |
Mar 05, 2018 | 101.76 | 105.83 | 101.18 | 104.94 | 2,368,381 | +3.08(+3.02%) |
Mar 02, 2018 | 100.40 | 102.22 | 98.81 | 101.86 | 1,931,146 | +0.53(+0.52%) |