Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.12 | 113.14 | 111.20 | 111.91 | 2,056,014 | -1.44(-1.27%) |
May 30, 2018 | 112.48 | 113.82 | 112.25 | 113.34 | 1,462,690 | +1.71(+1.53%) |
May 29, 2018 | 113.10 | 113.33 | 111.03 | 111.64 | 2,001,006 | -2.45(-2.15%) |
May 25, 2018 | 114.09 | 114.09 | 114.09 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.86 | 113.93 | 112.62 | 113.76 | 939,512 | -0.22(-0.19%) |
May 23, 2018 | 114.15 | 114.27 | 113.29 | 113.98 | 1,246,995 | -0.45(-0.40%) |
May 22, 2018 | 114.18 | 114.99 | 113.69 | 114.43 | 883,433 | +0.24(+0.21%) |
May 21, 2018 | 113.81 | 114.90 | 113.21 | 114.19 | 1,180,153 | +1.12(+0.99%) |
May 18, 2018 | 113.86 | 113.86 | 112.78 | 113.06 | 1,132,455 | -0.76(-0.67%) |
May 17, 2018 | 113.19 | 113.92 | 112.92 | 113.82 | 927,739 | +0.50(+0.44%) |
May 16, 2018 | 113.05 | 113.66 | 112.78 | 113.33 | 965,281 | +0.25(+0.22%) |
May 15, 2018 | 112.50 | 113.50 | 112.18 | 113.07 | 1,777,245 | -0.12(-0.11%) |
May 14, 2018 | 114.51 | 114.73 | 112.95 | 113.19 | 1,402,365 | -1.09(-0.95%) |
May 11, 2018 | 114.06 | 115.01 | 113.72 | 114.28 | 1,202,074 | +0.32(+0.28%) |
May 10, 2018 | 113.14 | 114.20 | 112.71 | 113.96 | 1,052,816 | +0.98(+0.87%) |
May 09, 2018 | 112.66 | 113.38 | 111.96 | 112.98 | 1,337,861 | +0.95(+0.85%) |
May 08, 2018 | 112.31 | 112.87 | 111.36 | 112.03 | 1,422,837 | -0.29(-0.26%) |
May 07, 2018 | 112.88 | 113.05 | 112.12 | 112.31 | 1,404,409 | -0.63(-0.56%) |
May 04, 2018 | 110.33 | 113.58 | 110.16 | 112.94 | 1,774,817 | +2.09(+1.89%) |
May 03, 2018 | 110.94 | 111.29 | 108.97 | 110.85 | 2,604,422 | -0.88(-0.79%) |
May 02, 2018 | 113.64 | 113.88 | 110.78 | 111.73 | 2,533,266 | -2.41(-2.11%) |
May 01, 2018 | 114.55 | 114.55 | 112.93 | 114.14 | 1,452,460 | -0.44(-0.39%) |
Apr 30, 2018 | 116.57 | 116.98 | 114.48 | 114.59 | 1,966,307 | -1.38(-1.19%) |
Apr 27, 2018 | 115.23 | 116.48 | 114.89 | 115.97 | 1,271,488 | +0.21(+0.18%) |
Apr 26, 2018 | 115.23 | 116.09 | 114.51 | 115.76 | 1,967,113 | +0.64(+0.55%) |
Apr 25, 2018 | 114.86 | 116.05 | 114.41 | 115.13 | 2,136,160 | -0.58(-0.50%) |
Apr 24, 2018 | 115.06 | 116.62 | 113.88 | 115.70 | 3,615,254 | -3.79(-3.17%) |
Apr 23, 2018 | 119.37 | 119.88 | 118.44 | 119.49 | 1,975,867 | +0.34(+0.29%) |
Apr 20, 2018 | 119.17 | 120.02 | 118.29 | 119.15 | 1,640,557 | +0.22(+0.18%) |
Apr 19, 2018 | 118.20 | 119.74 | 118.11 | 118.93 | 1,970,865 | +0.10(+0.09%) |
Apr 18, 2018 | 119.96 | 120.09 | 117.70 | 118.83 | 1,606,688 | -0.76(-0.63%) |
Apr 17, 2018 | 120.56 | 121.02 | 119.30 | 119.58 | 2,087,235 | -0.18(-0.15%) |
Apr 16, 2018 | 119.77 | 120.44 | 118.68 | 119.77 | 1,556,082 | +1.10(+0.92%) |
Apr 13, 2018 | 120.48 | 120.69 | 118.07 | 118.67 | 1,183,624 | -0.87(-0.73%) |
Apr 12, 2018 | 119.59 | 120.45 | 119.05 | 119.54 | 1,256,601 | +0.61(+0.51%) |
Apr 11, 2018 | 118.24 | 119.40 | 118.11 | 118.93 | 1,056,908 | -1.11(-0.92%) |
Apr 10, 2018 | 120.77 | 121.26 | 119.39 | 120.04 | 1,566,680 | +0.55(+0.46%) |
Apr 09, 2018 | 119.95 | 121.14 | 118.83 | 119.49 | 2,019,364 | -0.02(-0.01%) |
Apr 06, 2018 | 120.64 | 121.50 | 118.79 | 119.51 | 1,996,712 | -1.78(-1.46%) |
Apr 05, 2018 | 121.20 | 121.93 | 120.20 | 121.28 | 1,389,191 | +0.57(+0.48%) |
Apr 04, 2018 | 117.56 | 120.86 | 117.15 | 120.71 | 1,699,385 | +1.43(+1.20%) |
Apr 03, 2018 | 117.90 | 119.53 | 117.41 | 119.28 | 1,690,625 | +1.87(+1.59%) |
Apr 02, 2018 | 120.61 | 120.80 | 115.71 | 117.41 | 2,544,371 | -3.50(-2.89%) |
Mar 29, 2018 | 120.91 | 120.91 | 120.91 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 119.39 | 121.33 | 118.84 | 120.85 | 2,053,633 | +1.78(+1.49%) |
Mar 27, 2018 | 121.19 | 121.19 | 118.36 | 119.07 | 1,737,581 | -1.28(-1.06%) |
Mar 26, 2018 | 118.92 | 120.50 | 118.57 | 120.35 | 1,567,139 | +2.89(+2.46%) |
Mar 23, 2018 | 120.50 | 120.73 | 117.35 | 117.46 | 1,941,898 | -2.83(-2.35%) |
Mar 22, 2018 | 121.91 | 122.45 | 120.24 | 120.29 | 2,702,468 | -2.57(-2.09%) |
Mar 21, 2018 | 123.26 | 124.20 | 122.25 | 122.86 | 1,511,742 | -0.33(-0.27%) |
Mar 20, 2018 | 122.46 | 123.75 | 122.06 | 123.19 | 1,118,396 | +1.27(+1.04%) |
Mar 19, 2018 | 123.03 | 123.03 | 121.52 | 121.92 | 1,740,200 | -1.13(-0.92%) |
Mar 16, 2018 | 122.03 | 123.73 | 121.93 | 123.05 | 4,542,094 | +0.74(+0.61%) |
Mar 15, 2018 | 122.11 | 123.49 | 121.36 | 122.31 | 1,514,517 | +0.83(+0.68%) |
Mar 14, 2018 | 123.36 | 123.36 | 121.04 | 121.48 | 1,475,877 | -1.02(-0.83%) |
Mar 13, 2018 | 123.89 | 124.17 | 122.35 | 122.50 | 1,547,516 | -0.70(-0.57%) |
Mar 12, 2018 | 124.33 | 124.73 | 122.69 | 123.20 | 1,396,214 | -0.70(-0.57%) |
Mar 09, 2018 | 122.08 | 124.02 | 121.75 | 123.90 | 1,641,355 | +2.29(+1.88%) |
Mar 08, 2018 | 120.96 | 121.78 | 120.33 | 121.61 | 1,854,979 | +1.31(+1.09%) |
Mar 07, 2018 | 119.13 | 120.30 | 2,054,179 | -2.17(-1.78%) | ||
Mar 06, 2018 | 121.38 | 122.59 | 120.66 | 122.47 | 1,694,330 | +1.57(+1.30%) |
Mar 05, 2018 | 119.55 | 121.60 | 119.28 | 120.91 | 2,197,097 | +1.47(+1.23%) |
Mar 02, 2018 | 119.54 | 120.24 | 118.46 | 119.43 | 2,129,098 | -0.94(-0.78%) |