Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.38 | 119.39 | 115.53 | 115.70 | 1,206,333 | -3.20(-2.69%) |
May 30, 2018 | 117.20 | 119.07 | 116.21 | 118.90 | 596,071 | +2.54(+2.18%) |
May 29, 2018 | 116.00 | 118.22 | 115.38 | 116.36 | 694,959 | -0.66(-0.56%) |
May 25, 2018 | 117.02 | 117.02 | 117.02 | 0 | +0.47(+0.40%) | |
May 24, 2018 | 114.92 | 117.23 | 114.47 | 116.55 | 712,384 | +1.00(+0.86%) |
May 23, 2018 | 115.71 | 116.61 | 114.34 | 115.55 | 429,156 | -1.08(-0.92%) |
May 22, 2018 | 118.45 | 118.84 | 116.54 | 116.63 | 347,191 | -1.36(-1.15%) |
May 21, 2018 | 116.21 | 118.97 | 116.21 | 117.99 | 779,010 | +2.38(+2.06%) |
May 18, 2018 | 116.44 | 116.98 | 115.21 | 115.61 | 505,288 | -0.57(-0.49%) |
May 17, 2018 | 114.26 | 116.55 | 114.26 | 116.18 | 643,707 | +1.68(+1.47%) |
May 16, 2018 | 113.65 | 115.52 | 113.65 | 114.49 | 407,323 | +1.12(+0.98%) |
May 15, 2018 | 113.10 | 114.26 | 112.81 | 113.38 | 1,011,721 | +0.22(+0.20%) |
May 14, 2018 | 111.84 | 113.20 | 111.49 | 113.15 | 585,623 | +1.28(+1.15%) |
May 11, 2018 | 111.08 | 112.88 | 110.64 | 111.87 | 676,396 | +0.80(+0.72%) |
May 10, 2018 | 111.72 | 111.79 | 109.22 | 111.07 | 913,631 | -0.37(-0.33%) |
May 09, 2018 | 111.00 | 112.30 | 109.76 | 111.44 | 908,522 | +1.10(+0.99%) |
May 08, 2018 | 108.38 | 110.71 | 108.25 | 110.34 | 1,204,367 | +2.50(+2.32%) |
May 07, 2018 | 110.16 | 110.86 | 107.61 | 107.84 | 936,082 | -1.86(-1.69%) |
May 04, 2018 | 108.71 | 110.09 | 108.55 | 109.70 | 1,387,076 | +0.73(+0.67%) |
May 03, 2018 | 110.47 | 111.18 | 108.82 | 108.97 | 803,200 | -1.61(-1.46%) |
May 02, 2018 | 111.67 | 113.68 | 110.29 | 110.58 | 1,090,719 | -0.83(-0.75%) |
May 01, 2018 | 110.94 | 112.37 | 108.28 | 111.41 | 3,192,349 | -5.77(-4.93%) |
Apr 30, 2018 | 119.30 | 120.41 | 116.67 | 117.18 | 861,627 | -2.83(-2.36%) |
Apr 27, 2018 | 122.16 | 122.16 | 119.86 | 120.01 | 847,424 | -1.98(-1.62%) |
Apr 26, 2018 | 124.49 | 124.49 | 119.80 | 121.99 | 880,751 | -2.08(-1.67%) |
Apr 25, 2018 | 123.52 | 124.58 | 122.88 | 124.06 | 790,440 | +0.49(+0.40%) |
Apr 24, 2018 | 127.48 | 128.41 | 123.14 | 123.57 | 771,739 | -2.47(-1.96%) |
Apr 23, 2018 | 124.64 | 127.25 | 124.07 | 126.04 | 867,835 | +0.87(+0.70%) |
Apr 20, 2018 | 125.70 | 126.83 | 124.75 | 125.17 | 724,187 | -0.84(-0.67%) |
Apr 19, 2018 | 128.46 | 128.63 | 125.71 | 126.01 | 729,416 | -2.42(-1.88%) |
Apr 18, 2018 | 129.29 | 130.60 | 128.38 | 128.43 | 631,129 | -0.75(-0.58%) |
Apr 17, 2018 | 128.30 | 130.66 | 127.50 | 129.18 | 544,404 | +1.48(+1.16%) |
Apr 16, 2018 | 128.51 | 129.08 | 125.27 | 127.70 | 804,330 | -0.15(-0.11%) |
Apr 13, 2018 | 129.07 | 129.75 | 127.46 | 127.85 | 542,474 | -0.37(-0.29%) |
Apr 12, 2018 | 127.30 | 129.16 | 126.20 | 128.22 | 811,962 | +1.24(+0.98%) |
Apr 11, 2018 | 126.48 | 128.93 | 126.48 | 126.98 | 747,611 | -0.25(-0.20%) |
Apr 10, 2018 | 128.29 | 129.00 | 125.82 | 127.23 | 802,743 | +0.69(+0.55%) |
Apr 09, 2018 | 129.62 | 130.58 | 126.43 | 126.54 | 911,736 | -2.32(-1.80%) |
Apr 06, 2018 | 129.25 | 132.78 | 126.74 | 128.86 | 1,011,086 | -1.35(-1.04%) |
Apr 05, 2018 | 128.11 | 132.16 | 126.76 | 130.21 | 1,516,746 | +3.65(+2.88%) |
Apr 04, 2018 | 121.07 | 128.91 | 116.34 | 126.56 | 3,704,254 | -5.18(-3.93%) |
Apr 03, 2018 | 133.94 | 133.94 | 128.76 | 131.74 | 1,037,982 | -1.85(-1.38%) |
Apr 02, 2018 | 135.04 | 136.20 | 131.26 | 133.59 | 760,181 | -2.46(-1.81%) |
Mar 29, 2018 | 136.05 | 136.05 | 136.05 | 0 | +2.13(+1.59%) | |
Mar 28, 2018 | 131.95 | 135.16 | 131.50 | 133.92 | 576,336 | +1.04(+0.78%) |
Mar 27, 2018 | 134.58 | 135.72 | 132.34 | 132.88 | 458,649 | -1.68(-1.25%) |
Mar 26, 2018 | 131.89 | 135.15 | 130.81 | 134.56 | 503,717 | +5.15(+3.98%) |
Mar 23, 2018 | 131.33 | 131.59 | 128.67 | 129.41 | 990,485 | -2.21(-1.68%) |
Mar 22, 2018 | 136.06 | 138.25 | 130.09 | 131.62 | 1,906,770 | -12.10(-8.42%) |
Mar 21, 2018 | 143.68 | 145.72 | 143.56 | 143.72 | 552,474 | +0.30(+0.21%) |
Mar 20, 2018 | 145.81 | 145.81 | 142.35 | 143.42 | 424,493 | -2.57(-1.76%) |
Mar 19, 2018 | 146.56 | 146.59 | 144.47 | 145.99 | 387,736 | -0.75(-0.51%) |
Mar 16, 2018 | 146.16 | 147.44 | 145.29 | 146.74 | 574,909 | +0.28(+0.19%) |
Mar 15, 2018 | 145.81 | 147.04 | 144.91 | 146.46 | 437,787 | +0.95(+0.65%) |
Mar 14, 2018 | 148.52 | 149.04 | 144.94 | 145.51 | 245,535 | -2.17(-1.47%) |
Mar 13, 2018 | 148.11 | 148.59 | 145.65 | 147.68 | 336,970 | +0.27(+0.19%) |
Mar 12, 2018 | 149.18 | 150.47 | 147.03 | 147.41 | 366,443 | -1.84(-1.23%) |
Mar 09, 2018 | 149.81 | 149.81 | 146.67 | 149.25 | 426,048 | +0.91(+0.61%) |
Mar 08, 2018 | 144.10 | 149.01 | 143.09 | 148.34 | 685,264 | +4.85(+3.38%) |
Mar 07, 2018 | 149.69 | 142.74 | 143.49 | 839,340 | -7.23(-4.80%) | |
Mar 06, 2018 | 147.45 | 151.03 | 146.54 | 150.72 | 639,784 | +4.26(+2.91%) |
Mar 05, 2018 | 143.89 | 147.60 | 142.34 | 146.46 | 531,030 | +2.81(+1.95%) |
Mar 02, 2018 | 141.91 | 144.52 | 140.22 | 143.65 | 506,644 | +0.18(+0.12%) |