Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.56 | 103.56 | 102.28 | 102.47 | 9,418,138 | -0.95(-0.92%) |
May 30, 2018 | 102.90 | 103.77 | 102.84 | 103.42 | 7,058,585 | +1.02(+0.99%) |
May 29, 2018 | 103.36 | 103.62 | 101.67 | 102.41 | 6,257,085 | -1.75(-1.68%) |
May 25, 2018 | 104.16 | 104.16 | 104.16 | 0 | -0.31(-0.30%) | |
May 24, 2018 | 104.70 | 104.77 | 103.66 | 104.47 | 4,686,758 | -0.44(-0.41%) |
May 23, 2018 | 104.67 | 104.93 | 104.04 | 104.91 | 4,771,025 | -0.31(-0.29%) |
May 22, 2018 | 105.52 | 106.02 | 105.15 | 105.21 | 3,149,708 | -0.29(-0.27%) |
May 21, 2018 | 105.11 | 105.90 | 104.92 | 105.50 | 3,991,863 | +1.02(+0.98%) |
May 18, 2018 | 104.76 | 105.10 | 104.41 | 104.48 | 3,698,882 | -0.30(-0.29%) |
May 17, 2018 | 104.78 | 105.28 | 104.25 | 104.78 | 4,340,692 | -0.09(-0.09%) |
May 16, 2018 | 104.20 | 105.17 | 104.20 | 104.88 | 4,369,573 | +0.64(+0.62%) |
May 15, 2018 | 104.06 | 104.41 | 103.64 | 104.23 | 5,639,086 | -0.41(-0.39%) |
May 14, 2018 | 104.76 | 105.23 | 104.52 | 104.64 | 4,433,915 | +0.12(+0.11%) |
May 11, 2018 | 104.50 | 105.04 | 104.12 | 104.52 | 4,237,976 | -0.07(-0.07%) |
May 10, 2018 | 103.81 | 104.66 | 103.70 | 104.60 | 5,139,088 | +1.18(+1.14%) |
May 09, 2018 | 102.90 | 103.71 | 102.45 | 103.41 | 5,785,180 | +0.86(+0.83%) |
May 08, 2018 | 102.56 | 102.92 | 101.88 | 102.56 | 7,484,420 | -0.16(-0.15%) |
May 07, 2018 | 103.28 | 103.50 | 102.30 | 102.72 | 5,101,708 | -0.50(-0.48%) |
May 04, 2018 | 101.19 | 103.53 | 100.61 | 103.21 | 6,138,095 | +1.38(+1.35%) |
May 03, 2018 | 101.93 | 102.01 | 100.33 | 101.83 | 6,996,387 | -0.33(-0.32%) |
May 02, 2018 | 103.61 | 103.86 | 101.89 | 102.16 | 7,242,599 | -1.83(-1.76%) |
May 01, 2018 | 103.74 | 104.01 | 102.89 | 103.99 | 6,181,491 | +0.03(+0.03%) |
Apr 30, 2018 | 105.33 | 105.70 | 103.96 | 103.96 | 6,154,054 | -1.09(-1.04%) |
Apr 27, 2018 | 105.31 | 105.61 | 104.47 | 105.05 | 4,469,513 | -0.17(-0.16%) |
Apr 26, 2018 | 105.14 | 105.69 | 104.85 | 105.23 | 5,947,590 | +0.56(+0.54%) |
Apr 25, 2018 | 104.56 | 105.00 | 103.36 | 104.67 | 10,213,900 | +0.27(+0.26%) |
Apr 24, 2018 | 105.08 | 105.64 | 103.66 | 104.39 | 6,854,836 | -0.21(-0.21%) |
Apr 23, 2018 | 104.01 | 104.68 | 103.51 | 104.61 | 7,410,219 | +0.69(+0.66%) |
Apr 20, 2018 | 106.07 | 106.12 | 103.64 | 103.92 | 11,525,068 | -2.01(-1.90%) |
Apr 19, 2018 | 107.00 | 107.01 | 105.15 | 105.93 | 11,274,099 | -0.78(-0.73%) |
Apr 18, 2018 | 109.11 | 109.46 | 106.33 | 106.71 | 28,411,904 | -8.69(-7.53%) |
Apr 17, 2018 | 113.90 | 116.18 | 113.68 | 115.40 | 14,176,501 | +2.17(+1.91%) |
Apr 16, 2018 | 113.31 | 114.13 | 113.08 | 113.24 | 5,836,405 | +0.85(+0.75%) |
Apr 13, 2018 | 113.80 | 114.19 | 111.82 | 112.39 | 5,656,894 | -0.97(-0.86%) |
Apr 12, 2018 | 112.42 | 114.02 | 112.36 | 113.37 | 7,863,269 | +1.94(+1.74%) |
Apr 11, 2018 | 110.71 | 111.72 | 110.36 | 111.42 | 4,610,420 | -0.02(-0.02%) |
Apr 10, 2018 | 111.19 | 112.31 | 110.98 | 111.44 | 5,515,918 | +1.94(+1.77%) |
Apr 09, 2018 | 108.87 | 110.92 | 108.83 | 109.51 | 6,153,270 | +1.52(+1.41%) |
Apr 06, 2018 | 110.06 | 110.41 | 107.25 | 107.99 | 5,121,276 | -2.48(-2.25%) |
Apr 05, 2018 | 110.76 | 111.11 | 109.97 | 110.47 | 4,436,956 | -0.06(-0.06%) |
Apr 04, 2018 | 106.06 | 110.78 | 105.75 | 110.53 | 6,698,417 | +3.06(+2.85%) |
Apr 03, 2018 | 108.15 | 108.30 | 106.36 | 107.47 | 5,766,493 | -0.16(-0.15%) |
Apr 02, 2018 | 109.97 | 110.00 | 106.45 | 107.63 | 7,181,427 | -2.41(-2.19%) |
Mar 29, 2018 | 110.04 | 110.04 | 110.04 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 109.06 | 110.35 | 108.93 | 109.39 | 5,109,950 | +0.44(+0.40%) |
Mar 27, 2018 | 110.41 | 111.07 | 108.41 | 108.95 | 5,414,660 | -1.05(-0.95%) |
Mar 26, 2018 | 108.45 | 110.20 | 107.78 | 110.00 | 5,721,530 | +3.21(+3.01%) |
Mar 23, 2018 | 109.19 | 109.43 | 106.56 | 106.78 | 6,192,074 | -2.30(-2.10%) |
Mar 22, 2018 | 111.16 | 111.34 | 109.01 | 109.08 | 6,615,430 | -3.30(-2.94%) |
Mar 21, 2018 | 112.29 | 113.46 | 111.82 | 112.38 | 4,855,328 | +0.35(+0.31%) |
Mar 20, 2018 | 112.97 | 113.27 | 111.37 | 112.03 | 6,046,847 | -0.82(-0.73%) |
Mar 19, 2018 | 114.54 | 114.67 | 112.20 | 112.85 | 7,642,251 | -2.09(-1.82%) |
Mar 16, 2018 | 114.79 | 116.17 | 114.49 | 114.94 | 12,915,237 | +0.47(+0.41%) |
Mar 15, 2018 | 113.83 | 115.65 | 113.69 | 114.47 | 5,396,902 | +1.07(+0.94%) |
Mar 14, 2018 | 114.87 | 115.24 | 113.13 | 113.40 | 5,063,454 | -0.86(-0.75%) |
Mar 13, 2018 | 114.81 | 116.27 | 113.90 | 114.26 | 5,835,413 | -0.67(-0.59%) |
Mar 12, 2018 | 114.49 | 115.48 | 113.94 | 114.94 | 7,060,065 | +0.68(+0.60%) |
Mar 09, 2018 | 112.94 | 114.45 | 112.81 | 114.25 | 7,002,677 | +2.22(+1.98%) |
Mar 08, 2018 | 114.03 | 114.44 | 111.21 | 112.03 | 8,964,697 | -1.51(-1.33%) |
Mar 07, 2018 | 113.91 | 113.55 | 6,018,883 | +1.86(+1.67%) | ||
Mar 06, 2018 | 113.24 | 111.28 | 111.68 | 5,010,573 | -0.88(-0.78%) | |
Mar 05, 2018 | 110.53 | 112.95 | 110.27 | 112.56 | 5,117,740 | +1.77(+1.59%) |
Mar 02, 2018 | 109.58 | 110.99 | 108.93 | 110.80 | 4,547,120 | +0.49(+0.44%) |