Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.22 | 118.22 | 115.82 | 116.38 | 2,208,349 | -1.44(-1.22%) |
May 30, 2018 | 116.27 | 118.23 | 116.17 | 117.82 | 1,411,589 | +2.13(+1.84%) |
May 29, 2018 | 117.53 | 117.55 | 115.04 | 115.69 | 2,070,816 | -3.17(-2.67%) |
May 25, 2018 | 118.86 | 118.86 | 118.86 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 119.09 | 119.19 | 117.64 | 118.83 | 1,290,410 | -0.33(-0.28%) |
May 23, 2018 | 119.97 | 120.51 | 118.36 | 119.16 | 1,478,083 | -1.26(-1.04%) |
May 22, 2018 | 119.20 | 121.12 | 119.01 | 120.41 | 1,694,119 | +1.19(+0.99%) |
May 21, 2018 | 119.37 | 119.87 | 118.71 | 119.23 | 1,673,396 | +0.31(+0.26%) |
May 18, 2018 | 119.50 | 119.59 | 118.71 | 118.92 | 2,219,686 | -0.81(-0.68%) |
May 17, 2018 | 119.47 | 120.26 | 119.26 | 119.73 | 1,360,815 | -0.11(-0.09%) |
May 16, 2018 | 119.73 | 120.39 | 119.17 | 119.83 | 1,210,466 | +0.08(+0.07%) |
May 15, 2018 | 119.83 | 121.22 | 119.33 | 119.75 | 2,048,918 | -0.51(-0.42%) |
May 14, 2018 | 121.36 | 121.84 | 120.06 | 120.26 | 1,454,829 | -1.00(-0.82%) |
May 11, 2018 | 121.02 | 121.61 | 120.44 | 121.26 | 1,759,187 | +0.56(+0.46%) |
May 10, 2018 | 119.75 | 121.02 | 119.05 | 120.70 | 1,399,899 | +0.76(+0.63%) |
May 09, 2018 | 118.77 | 120.09 | 118.30 | 119.94 | 2,060,098 | +1.65(+1.39%) |
May 08, 2018 | 117.55 | 118.88 | 117.55 | 118.29 | 1,746,916 | +0.12(+0.10%) |
May 07, 2018 | 118.27 | 118.50 | 117.43 | 118.18 | 1,654,931 | -0.04(-0.03%) |
May 04, 2018 | 116.42 | 118.77 | 115.04 | 118.21 | 2,155,426 | +2.28(+1.97%) |
May 03, 2018 | 117.37 | 117.81 | 114.71 | 115.93 | 3,209,432 | -2.25(-1.91%) |
May 02, 2018 | 120.60 | 121.01 | 117.46 | 118.19 | 2,220,803 | -2.86(-2.36%) |
May 01, 2018 | 120.82 | 121.29 | 119.68 | 121.05 | 1,176,674 | +0.23(+0.19%) |
Apr 30, 2018 | 122.52 | 123.17 | 120.81 | 120.81 | 1,410,036 | -1.46(-1.19%) |
Apr 27, 2018 | 121.36 | 122.58 | 120.66 | 122.27 | 1,690,206 | +0.81(+0.67%) |
Apr 26, 2018 | 122.10 | 122.68 | 121.23 | 121.46 | 2,031,823 | -0.77(-0.63%) |
Apr 25, 2018 | 122.47 | 123.79 | 121.71 | 122.23 | 3,234,777 | +1.03(+0.85%) |
Apr 24, 2018 | 121.38 | 123.16 | 120.22 | 121.20 | 2,753,448 | -1.95(-1.58%) |
Apr 23, 2018 | 122.88 | 123.22 | 121.84 | 123.15 | 1,524,752 | +0.54(+0.44%) |
Apr 20, 2018 | 123.08 | 123.14 | 121.54 | 122.60 | 2,198,615 | +0.05(+0.04%) |
Apr 19, 2018 | 121.78 | 122.85 | 121.27 | 122.55 | 2,125,522 | +0.99(+0.81%) |
Apr 18, 2018 | 121.51 | 121.81 | 120.39 | 121.56 | 2,183,549 | +0.14(+0.12%) |
Apr 17, 2018 | 121.54 | 122.60 | 121.11 | 121.42 | 1,725,783 | +0.50(+0.41%) |
Apr 16, 2018 | 120.22 | 121.81 | 119.69 | 120.92 | 1,429,227 | +1.59(+1.34%) |
Apr 13, 2018 | 120.92 | 121.03 | 118.78 | 119.33 | 1,341,095 | -0.70(-0.58%) |
Apr 12, 2018 | 120.04 | 120.93 | 119.45 | 120.02 | 1,264,968 | +0.64(+0.54%) |
Apr 11, 2018 | 119.45 | 120.22 | 118.92 | 119.38 | 1,667,302 | -1.00(-0.83%) |
Apr 10, 2018 | 120.67 | 121.26 | 119.78 | 120.38 | 1,764,140 | +0.91(+0.76%) |
Apr 09, 2018 | 119.81 | 121.42 | 118.91 | 119.47 | 1,252,441 | +0.03(+0.02%) |
Apr 06, 2018 | 120.20 | 121.72 | 118.81 | 119.44 | 1,933,556 | -1.46(-1.21%) |
Apr 05, 2018 | 121.65 | 122.13 | 120.58 | 120.90 | 1,763,945 | -0.36(-0.30%) |
Apr 04, 2018 | 118.69 | 121.49 | 117.82 | 121.27 | 1,757,904 | +0.98(+0.81%) |
Apr 03, 2018 | 118.84 | 120.46 | 118.53 | 120.29 | 1,784,349 | +1.58(+1.34%) |
Apr 02, 2018 | 121.68 | 122.00 | 116.78 | 118.70 | 3,739,296 | -3.09(-2.54%) |
Mar 29, 2018 | 121.79 | 121.79 | 121.79 | 0 | -1.33(-1.08%) | |
Mar 28, 2018 | 121.59 | 123.77 | 120.68 | 123.12 | 1,795,991 | +2.02(+1.67%) |
Mar 27, 2018 | 121.73 | 122.82 | 120.51 | 121.10 | 1,830,801 | -0.28(-0.23%) |
Mar 26, 2018 | 120.56 | 121.86 | 119.78 | 121.38 | 1,619,956 | +2.17(+1.82%) |
Mar 23, 2018 | 122.00 | 122.42 | 119.04 | 119.21 | 2,189,925 | -2.72(-2.23%) |
Mar 22, 2018 | 123.69 | 124.58 | 121.70 | 121.93 | 1,741,879 | -2.32(-1.87%) |
Mar 21, 2018 | 125.51 | 125.57 | 124.22 | 124.25 | 1,205,868 | -0.94(-0.75%) |
Mar 20, 2018 | 124.78 | 125.82 | 123.69 | 125.19 | 1,351,410 | +0.90(+0.73%) |
Mar 19, 2018 | 124.74 | 125.35 | 123.55 | 124.29 | 1,597,168 | -0.60(-0.48%) |
Mar 16, 2018 | 125.06 | 126.27 | 124.22 | 124.89 | 3,047,292 | -0.07(-0.06%) |
Mar 15, 2018 | 124.94 | 126.16 | 124.62 | 124.96 | 1,556,327 | +0.27(+0.21%) |
Mar 14, 2018 | 126.41 | 126.41 | 124.19 | 124.69 | 1,528,415 | -1.05(-0.83%) |
Mar 13, 2018 | 127.70 | 127.84 | 125.59 | 125.74 | 1,475,819 | -1.02(-0.80%) |
Mar 12, 2018 | 127.73 | 128.52 | 125.94 | 126.76 | 1,296,979 | -0.81(-0.63%) |
Mar 09, 2018 | 126.44 | 127.56 | 125.07 | 127.56 | 1,771,126 | +1.85(+1.47%) |
Mar 08, 2018 | 124.69 | 126.08 | 124.22 | 125.71 | 1,369,426 | +1.12(+0.90%) |
Mar 07, 2018 | 125.03 | 123.64 | 124.59 | 1,651,201 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.57 | 125.99 | 124.38 | 125.73 | 1,313,187 | +0.33(+0.26%) |
Mar 05, 2018 | 123.59 | 126.22 | 123.23 | 125.40 | 1,531,869 | +1.51(+1.22%) |
Mar 02, 2018 | 123.17 | 124.04 | 121.80 | 123.90 | 2,014,575 | +0.05(+0.04%) |