Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 120.94 | 121.05 | 119.54 | 119.78 | 239,983 | -1.15(-0.95%) |
May 30, 2018 | 119.80 | 121.26 | 119.80 | 120.92 | 241,796 | +1.67(+1.40%) |
May 29, 2018 | 119.04 | 119.89 | 118.40 | 119.25 | 510,968 | -0.44(-0.37%) |
May 25, 2018 | 119.69 | 119.69 | 119.69 | 0 | -0.21(-0.18%) | |
May 24, 2018 | 119.60 | 120.02 | 118.94 | 119.90 | 178,158 | +0.12(+0.10%) |
May 23, 2018 | 119.51 | 119.88 | 119.22 | 119.78 | 312,457 | -0.03(-0.03%) |
May 22, 2018 | 120.68 | 121.04 | 119.80 | 119.81 | 406,961 | -0.66(-0.55%) |
May 21, 2018 | 119.89 | 120.59 | 119.81 | 120.48 | 244,358 | +1.10(+0.92%) |
May 18, 2018 | 119.59 | 119.63 | 119.27 | 119.37 | 232,385 | -0.10(-0.08%) |
May 17, 2018 | 119.02 | 119.80 | 118.98 | 119.47 | 236,498 | +0.45(+0.38%) |
May 16, 2018 | 118.14 | 119.36 | 118.14 | 119.02 | 237,397 | +0.98(+0.83%) |
May 15, 2018 | 117.72 | 118.27 | 117.52 | 118.04 | 173,556 | -0.12(-0.10%) |
May 14, 2018 | 118.51 | 118.83 | 118.01 | 118.16 | 215,029 | -0.14(-0.12%) |
May 11, 2018 | 118.27 | 118.68 | 117.95 | 118.30 | 317,114 | +0.11(+0.10%) |
May 10, 2018 | 117.52 | 118.47 | 117.51 | 118.18 | 281,899 | +0.69(+0.59%) |
May 09, 2018 | 117.08 | 117.73 | 116.72 | 117.50 | 184,339 | +0.68(+0.58%) |
May 08, 2018 | 116.42 | 116.88 | 116.22 | 116.82 | 147,343 | +0.36(+0.31%) |
May 07, 2018 | 116.05 | 116.96 | 115.96 | 116.45 | 190,884 | +0.76(+0.66%) |
May 04, 2018 | 114.01 | 116.23 | 113.50 | 115.69 | 148,992 | +1.41(+1.23%) |
May 03, 2018 | 114.38 | 114.71 | 113.10 | 114.28 | 202,698 | -0.50(-0.44%) |
May 02, 2018 | 114.62 | 115.55 | 114.41 | 114.79 | 248,802 | +0.05(+0.05%) |
May 01, 2018 | 114.43 | 114.84 | 113.24 | 114.73 | 310,819 | +0.13(+0.12%) |
Apr 30, 2018 | 116.00 | 116.32 | 114.60 | 114.60 | 159,270 | -1.21(-1.04%) |
Apr 27, 2018 | 115.83 | 116.14 | 115.20 | 115.81 | 136,969 | +0.02(+0.02%) |
Apr 26, 2018 | 115.83 | 116.19 | 115.22 | 115.79 | 335,553 | +0.07(+0.06%) |
Apr 25, 2018 | 115.43 | 116.13 | 114.82 | 115.72 | 482,137 | +0.16(+0.14%) |
Apr 24, 2018 | 116.53 | 117.05 | 114.76 | 115.56 | 247,119 | -0.52(-0.45%) |
Apr 23, 2018 | 116.14 | 116.62 | 115.62 | 116.08 | 200,716 | +0.10(+0.08%) |
Apr 20, 2018 | 116.52 | 116.72 | 115.67 | 115.99 | 207,246 | -0.57(-0.49%) |
Apr 19, 2018 | 116.89 | 117.20 | 116.11 | 116.56 | 238,036 | -0.55(-0.47%) |
Apr 18, 2018 | 117.02 | 117.77 | 116.99 | 117.11 | 269,574 | +0.46(+0.39%) |
Apr 17, 2018 | 116.54 | 117.05 | 116.30 | 116.65 | 226,609 | +0.68(+0.59%) |
Apr 16, 2018 | 115.48 | 116.34 | 115.03 | 115.97 | 213,801 | +1.11(+0.97%) |
Apr 13, 2018 | 115.71 | 115.84 | 114.54 | 114.86 | 233,065 | -0.40(-0.34%) |
Apr 12, 2018 | 115.27 | 115.63 | 114.77 | 115.25 | 202,380 | +0.56(+0.48%) |
Apr 11, 2018 | 114.20 | 115.10 | 114.20 | 114.70 | 197,514 | -0.02(-0.01%) |
Apr 10, 2018 | 114.19 | 115.11 | 113.86 | 114.72 | 208,906 | +1.85(+1.64%) |
Apr 09, 2018 | 113.77 | 114.32 | 112.85 | 112.86 | 222,996 | -0.24(-0.21%) |
Apr 06, 2018 | 114.51 | 115.22 | 112.28 | 113.10 | 256,173 | -2.12(-1.84%) |
Apr 05, 2018 | 114.80 | 115.49 | 114.29 | 115.22 | 226,223 | +0.95(+0.83%) |
Apr 04, 2018 | 111.94 | 114.44 | 111.74 | 114.27 | 301,161 | +0.96(+0.85%) |
Apr 03, 2018 | 112.10 | 113.61 | 111.81 | 113.31 | 333,725 | +1.81(+1.62%) |
Apr 02, 2018 | 113.91 | 114.14 | 110.72 | 111.50 | 839,750 | -2.65(-2.32%) |
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +1.21(+1.07%) | |
Mar 28, 2018 | 112.75 | 113.46 | 112.36 | 112.94 | 1,810,176 | +0.45(+0.40%) |
Mar 27, 2018 | 114.40 | 114.40 | 112.01 | 112.48 | 287,998 | -1.58(-1.38%) |
Mar 26, 2018 | 113.13 | 114.09 | 112.09 | 114.06 | 342,816 | +2.29(+2.05%) |
Mar 23, 2018 | 114.10 | 114.67 | 111.65 | 111.77 | 291,980 | -2.18(-1.91%) |
Mar 22, 2018 | 115.83 | 116.31 | 113.91 | 113.95 | 283,571 | -2.73(-2.34%) |
Mar 21, 2018 | 116.22 | 117.45 | 116.19 | 116.68 | 237,831 | +0.47(+0.41%) |
Mar 20, 2018 | 116.57 | 116.78 | 115.93 | 116.20 | 294,479 | -0.10(-0.08%) |
Mar 19, 2018 | 117.07 | 117.11 | 115.32 | 116.30 | 218,155 | -1.01(-0.86%) |
Mar 16, 2018 | 116.51 | 117.67 | 116.49 | 117.31 | 178,606 | +0.84(+0.72%) |
Mar 15, 2018 | 117.13 | 117.24 | 116.17 | 116.47 | 235,437 | -0.38(-0.32%) |
Mar 14, 2018 | 118.20 | 118.33 | 116.70 | 116.84 | 185,152 | -0.83(-0.71%) |
Mar 13, 2018 | 118.68 | 118.86 | 117.47 | 117.68 | 282,710 | -0.50(-0.42%) |
Mar 12, 2018 | 118.12 | 118.56 | 117.83 | 118.18 | 239,749 | +0.14(+0.12%) |
Mar 09, 2018 | 116.88 | 118.10 | 116.63 | 118.04 | 202,824 | +1.72(+1.48%) |
Mar 08, 2018 | 116.92 | 117.07 | 115.70 | 116.32 | 207,425 | -0.29(-0.25%) |
Mar 07, 2018 | 116.81 | 116.61 | 268,796 | +0.40(+0.35%) | ||
Mar 06, 2018 | 115.49 | 116.30 | 114.66 | 116.20 | 229,724 | +1.15(+1.00%) |
Mar 05, 2018 | 113.47 | 115.40 | 113.46 | 115.05 | 286,398 | +1.09(+0.96%) |
Mar 02, 2018 | 111.92 | 114.17 | 111.72 | 113.96 | 352,687 | +1.11(+0.99%) |