Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 120.48 | 120.77 | 118.63 | 119.06 | 293,844 | -1.26(-1.05%) |
May 30, 2018 | 118.25 | 120.59 | 118.00 | 120.32 | 286,930 | +3.07(+2.62%) |
May 29, 2018 | 117.08 | 118.01 | 116.56 | 117.25 | 198,143 | -1.03(-0.87%) |
May 25, 2018 | 118.28 | 118.28 | 118.28 | 0 | +0.71(+0.60%) | |
May 24, 2018 | 118.53 | 119.33 | 117.17 | 117.57 | 287,922 | -1.09(-0.91%) |
May 23, 2018 | 118.54 | 118.94 | 118.02 | 118.66 | 196,101 | -0.51(-0.43%) |
May 22, 2018 | 120.49 | 120.79 | 119.00 | 119.17 | 181,560 | -1.77(-1.46%) |
May 21, 2018 | 120.85 | 121.98 | 120.22 | 120.93 | 301,235 | +0.74(+0.61%) |
May 18, 2018 | 121.75 | 121.81 | 120.05 | 120.20 | 442,230 | -1.44(-1.18%) |
May 17, 2018 | 121.27 | 122.17 | 120.80 | 121.63 | 286,007 | +0.14(+0.11%) |
May 16, 2018 | 119.82 | 122.00 | 119.82 | 121.50 | 257,123 | +1.90(+1.59%) |
May 15, 2018 | 117.77 | 120.16 | 117.48 | 119.60 | 504,065 | +1.74(+1.47%) |
May 14, 2018 | 117.76 | 118.66 | 117.06 | 117.86 | 692,945 | +0.36(+0.30%) |
May 11, 2018 | 117.96 | 118.63 | 117.34 | 117.50 | 472,812 | +0.31(+0.27%) |
May 10, 2018 | 114.64 | 118.51 | 114.64 | 117.19 | 585,715 | +2.89(+2.53%) |
May 09, 2018 | 112.96 | 114.53 | 112.17 | 114.30 | 598,582 | +1.87(+1.66%) |
May 08, 2018 | 111.58 | 112.62 | 111.31 | 112.43 | 217,427 | +0.76(+0.68%) |
May 07, 2018 | 112.26 | 112.54 | 111.31 | 111.67 | 170,001 | -0.40(-0.36%) |
May 04, 2018 | 110.55 | 112.46 | 110.41 | 112.07 | 156,968 | +1.00(+0.90%) |
May 03, 2018 | 111.05 | 111.53 | 110.39 | 111.07 | 298,646 | -0.53(-0.48%) |
May 02, 2018 | 112.24 | 112.84 | 111.51 | 111.61 | 262,061 | -0.56(-0.50%) |
May 01, 2018 | 111.45 | 112.45 | 110.33 | 112.17 | 275,894 | +0.38(+0.34%) |
Apr 30, 2018 | 112.95 | 113.62 | 111.47 | 111.79 | 361,971 | -0.81(-0.72%) |
Apr 27, 2018 | 112.84 | 113.41 | 112.24 | 112.61 | 305,098 | -0.22(-0.20%) |
Apr 26, 2018 | 112.81 | 113.49 | 111.67 | 112.83 | 204,481 | -0.31(-0.27%) |
Apr 25, 2018 | 112.74 | 113.69 | 111.72 | 113.14 | 251,590 | +0.25(+0.22%) |
Apr 24, 2018 | 113.58 | 114.46 | 112.30 | 112.89 | 368,599 | -0.37(-0.32%) |
Apr 23, 2018 | 113.34 | 113.92 | 112.53 | 113.25 | 179,927 | +0.34(+0.30%) |
Apr 20, 2018 | 113.30 | 113.79 | 112.59 | 112.92 | 171,727 | -0.12(-0.10%) |
Apr 19, 2018 | 113.31 | 113.92 | 111.93 | 113.03 | 190,859 | -0.57(-0.50%) |
Apr 18, 2018 | 114.37 | 114.40 | 113.60 | 113.60 | 272,686 | -0.45(-0.39%) |
Apr 17, 2018 | 113.49 | 114.34 | 113.09 | 114.05 | 194,756 | +1.08(+0.95%) |
Apr 16, 2018 | 113.19 | 113.37 | 112.48 | 112.97 | 242,071 | +0.78(+0.69%) |
Apr 13, 2018 | 113.43 | 113.43 | 111.80 | 112.20 | 186,392 | -0.45(-0.40%) |
Apr 12, 2018 | 112.44 | 113.39 | 112.18 | 112.65 | 319,437 | +0.77(+0.69%) |
Apr 11, 2018 | 112.55 | 112.90 | 111.21 | 111.88 | 347,116 | -1.19(-1.05%) |
Apr 10, 2018 | 113.28 | 114.92 | 112.31 | 113.07 | 505,258 | +1.53(+1.37%) |
Apr 09, 2018 | 112.74 | 112.91 | 111.35 | 111.54 | 202,167 | -0.50(-0.44%) |
Apr 06, 2018 | 113.60 | 114.39 | 111.41 | 112.03 | 209,391 | -2.67(-2.32%) |
Apr 05, 2018 | 115.00 | 115.00 | 113.84 | 114.70 | 509,679 | +0.54(+0.48%) |
Apr 04, 2018 | 111.64 | 114.42 | 111.45 | 114.16 | 281,029 | +1.41(+1.25%) |
Apr 03, 2018 | 111.46 | 112.81 | 110.62 | 112.75 | 423,267 | +1.34(+1.20%) |
Apr 02, 2018 | 113.51 | 114.37 | 110.32 | 111.41 | 369,375 | -2.02(-1.78%) |
Mar 29, 2018 | 113.43 | 113.43 | 113.43 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 115.94 | 116.51 | 114.10 | 114.24 | 421,802 | -1.97(-1.69%) |
Mar 27, 2018 | 118.80 | 118.84 | 115.72 | 116.21 | 361,884 | -2.08(-1.76%) |
Mar 26, 2018 | 117.21 | 118.36 | 116.51 | 118.30 | 543,394 | +2.75(+2.38%) |
Mar 23, 2018 | 117.73 | 118.52 | 115.47 | 115.54 | 273,987 | -1.96(-1.67%) |
Mar 22, 2018 | 120.05 | 120.68 | 117.48 | 117.50 | 228,760 | -3.64(-3.00%) |
Mar 21, 2018 | 121.98 | 122.79 | 120.92 | 121.14 | 214,307 | -0.54(-0.45%) |
Mar 20, 2018 | 121.23 | 122.68 | 121.23 | 121.68 | 235,286 | +0.38(+0.31%) |
Mar 19, 2018 | 122.59 | 123.32 | 121.01 | 121.30 | 805,805 | -1.36(-1.11%) |
Mar 16, 2018 | 123.04 | 123.71 | 122.25 | 122.66 | 1,985,548 | -0.23(-0.19%) |
Mar 15, 2018 | 123.95 | 124.55 | 122.77 | 122.89 | 329,698 | -0.90(-0.73%) |
Mar 14, 2018 | 126.37 | 126.42 | 123.47 | 123.79 | 313,835 | -2.46(-1.95%) |
Mar 13, 2018 | 126.03 | 126.78 | 125.24 | 126.26 | 585,532 | +0.65(+0.52%) |
Mar 12, 2018 | 125.25 | 126.33 | 124.18 | 125.61 | 648,810 | +0.93(+0.75%) |
Mar 09, 2018 | 124.11 | 124.73 | 122.45 | 124.68 | 1,280,984 | +1.17(+0.95%) |
Mar 08, 2018 | 124.99 | 125.52 | 122.78 | 123.50 | 260,597 | -0.96(-0.77%) |
Mar 07, 2018 | 126.05 | 124.10 | 124.46 | 376,858 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.03 | 126.22 | 124.08 | 124.86 | 966,869 | +0.33(+0.26%) |
Mar 05, 2018 | 123.12 | 124.70 | 122.76 | 124.53 | 218,729 | +0.75(+0.60%) |
Mar 02, 2018 | 119.91 | 124.09 | 119.32 | 123.78 | 336,493 | +2.73(+2.26%) |