Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.84 | 108.72 | 108.78 | 0 | -0.02(-0.02%) | |
May 30, 2018 | 108.89 | 108.77 | 108.80 | 0 | +0.41(+0.38%) | |
May 29, 2018 | 108.67 | 108.36 | 108.39 | 0 | -1.07(-0.98%) | |
May 28, 2018 | 109.47 | 109.37 | 109.45 | 0 | -0.16(-0.15%) | |
May 27, 2018 | 109.81 | 109.60 | 109.61 | 0 | +0.16(+0.15%) | |
May 25, 2018 | 109.45 | 109.45 | 109.45 | 109.45 | 0 | +0.14(+0.13%) |
May 24, 2018 | 109.31 | 109.13 | 109.31 | 0 | -0.71(-0.64%) | |
May 23, 2018 | 110.05 | 109.95 | 110.02 | 0 | -0.81(-0.73%) | |
May 22, 2018 | 110.92 | 110.77 | 110.83 | 0 | -0.12(-0.11%) | |
May 21, 2018 | 111.05 | 110.92 | 110.95 | 0 | +0.07(+0.06%) | |
May 20, 2018 | 110.91 | 110.82 | 110.88 | 0 | +0.12(+0.11%) | |
May 18, 2018 | 110.73 | 110.76 | 110.73 | 110.76 | 0 | -0.05(-0.05%) |
May 17, 2018 | 110.86 | 110.78 | 110.81 | 0 | +0.45(+0.41%) | |
May 16, 2018 | 110.36 | 110.26 | 110.36 | 0 | +0.10(+0.09%) | |
May 15, 2018 | 110.39 | 110.20 | 110.26 | 0 | +0.57(+0.52%) | |
May 14, 2018 | 109.75 | 109.65 | 109.69 | 0 | +0.34(+0.31%) | |
May 13, 2018 | 109.41 | 109.32 | 109.35 | 0 | -0.06(-0.05%) | |
May 11, 2018 | 109.41 | 109.41 | 109.41 | 109.41 | 0 | +0.00(+0.00%) |
May 10, 2018 | 109.44 | 109.37 | 109.41 | 0 | -0.34(-0.31%) | |
May 09, 2018 | 109.77 | 109.73 | 109.75 | 0 | +0.68(+0.62%) | |
May 08, 2018 | 109.12 | 109.03 | 109.07 | 0 | -0.02(-0.02%) | |
May 07, 2018 | 109.14 | 109.06 | 109.09 | 0 | -0.08(-0.07%) | |
May 06, 2018 | 109.09 | 109.19 | 109.04 | 109.17 | 0 | +0.05(+0.05%) |
May 04, 2018 | 108.86 | 109.11 | 108.86 | 109.11 | 0 | -0.03(-0.03%) |
May 03, 2018 | 109.22 | 109.12 | 109.14 | 0 | -0.67(-0.61%) | |
May 02, 2018 | 109.89 | 109.80 | 109.81 | 0 | -0.04(-0.04%) | |
May 01, 2018 | 109.92 | 109.83 | 109.86 | 0 | +0.57(+0.53%) | |
Apr 30, 2018 | 109.29 | 109.24 | 109.28 | 0 | +0.12(+0.11%) | |
Apr 29, 2018 | 109.11 | 109.18 | 109.10 | 109.16 | 0 | +0.14(+0.13%) |
Apr 27, 2018 | 109.54 | 108.94 | 109.02 | 0 | -0.31(-0.29%) | |
Apr 26, 2018 | 109.36 | 109.31 | 109.33 | 0 | -0.09(-0.08%) | |
Apr 25, 2018 | 109.47 | 109.39 | 109.42 | 0 | +0.57(+0.53%) | |
Apr 24, 2018 | 108.88 | 108.82 | 108.84 | 0 | +0.11(+0.10%) | |
Apr 23, 2018 | 108.74 | 108.67 | 108.73 | 0 | +0.95(+0.88%) | |
Apr 22, 2018 | 107.70 | 107.81 | 107.66 | 107.78 | 0 | +0.10(+0.09%) |
Apr 20, 2018 | 107.86 | 107.39 | 107.69 | 0 | +0.29(+0.27%) | |
Apr 19, 2018 | 107.44 | 107.39 | 107.39 | 0 | +0.13(+0.12%) | |
Apr 18, 2018 | 107.26 | 107.17 | 107.26 | 0 | +0.21(+0.20%) | |
Apr 17, 2018 | 107.06 | 107.00 | 107.05 | 0 | -0.10(-0.09%) | |
Apr 16, 2018 | 107.16 | 107.09 | 107.15 | 0 | -0.36(-0.34%) | |
Apr 15, 2018 | 107.51 | 107.61 | 107.50 | 107.51 | 0 | +0.17(+0.15%) |
Apr 13, 2018 | 107.78 | 107.20 | 107.34 | 0 | +0.13(+0.12%) | |
Apr 12, 2018 | 107.32 | 107.22 | 107.22 | 0 | +0.39(+0.37%) | |
Apr 11, 2018 | 106.86 | 106.79 | 106.82 | 0 | -0.37(-0.35%) | |
Apr 10, 2018 | 107.23 | 107.16 | 107.19 | 0 | +0.47(+0.44%) | |
Apr 09, 2018 | 106.79 | 106.70 | 106.73 | 0 | -0.23(-0.21%) | |
Apr 08, 2018 | 106.96 | 107.04 | 106.80 | 106.96 | 0 | +0.03(+0.02%) |
Apr 06, 2018 | 106.93 | 0 | -0.50(-0.47%) | |||
Apr 05, 2018 | 107.42 | 107.40 | 107.43 | 0 | +0.66(+0.61%) | |
Apr 04, 2018 | 106.81 | 106.72 | 106.78 | 0 | +0.25(+0.23%) | |
Apr 03, 2018 | 106.60 | 106.50 | 106.53 | 0 | +0.75(+0.70%) | |
Apr 02, 2018 | 105.99 | 105.78 | 105.78 | 0 | -0.53(-0.50%) | |
Apr 01, 2018 | 106.37 | 106.41 | 106.29 | 106.32 | 0 | +0.04(+0.04%) |
Mar 30, 2018 | 106.54 | 106.09 | 106.28 | 0 | -0.17(-0.16%) | |
Mar 29, 2018 | 106.54 | 106.41 | 106.45 | 0 | -0.38(-0.35%) | |
Mar 28, 2018 | 106.87 | 106.80 | 106.83 | 0 | +1.42(+1.35%) | |
Mar 27, 2018 | 105.42 | 105.36 | 105.41 | 0 | -0.09(-0.08%) | |
Mar 26, 2018 | 105.55 | 105.42 | 105.50 | 0 | +0.68(+0.65%) | |
Mar 25, 2018 | 104.73 | 104.85 | 104.71 | 104.82 | 0 | +0.64(+0.61%) |
Mar 23, 2018 | 105.29 | 104.17 | 104.18 | 0 | -0.55(-0.53%) | |
Mar 22, 2018 | 104.92 | 104.72 | 104.74 | 0 | -1.20(-1.14%) | |
Mar 21, 2018 | 105.96 | 105.91 | 105.94 | 0 | -0.58(-0.55%) | |
Mar 20, 2018 | 106.55 | 106.51 | 106.53 | 0 | +0.54(+0.51%) | |
Mar 19, 2018 | 106.04 | 105.97 | 105.98 | 0 | +0.02(+0.01%) | |
Mar 18, 2018 | 105.97 | 106.00 | 105.95 | 105.97 | 0 | +0.30(+0.28%) |
Mar 16, 2018 | 106.37 | 105.60 | 105.67 | 0 | -0.67(-0.63%) | |
Mar 15, 2018 | 106.37 | 106.28 | 106.34 | 0 | +0.07(+0.07%) | |
Mar 14, 2018 | 106.32 | 106.23 | 106.27 | 0 | -0.21(-0.20%) | |
Mar 13, 2018 | 106.51 | 106.45 | 106.48 | 0 | +0.13(+0.13%) | |
Mar 12, 2018 | 106.41 | 106.30 | 106.35 | 0 | -0.54(-0.51%) | |
Mar 11, 2018 | 106.95 | 106.96 | 106.88 | 106.89 | 0 | +0.07(+0.07%) |
Mar 09, 2018 | 107.05 | 106.25 | 106.81 | 0 | +0.44(+0.41%) | |
Mar 08, 2018 | 106.39 | 106.25 | 106.38 | 0 | +0.26(+0.25%) | |
Mar 07, 2018 | 106.14 | 106.05 | 106.11 | 0 | +0.49(+0.47%) | |
Mar 06, 2018 | 105.67 | 105.48 | 105.62 | 0 | -0.64(-0.60%) | |
Mar 05, 2018 | 106.28 | 106.17 | 106.26 | 0 | +0.71(+0.68%) | |
Mar 04, 2018 | 105.67 | 105.68 | 105.51 | 105.54 | 0 | -0.21(-0.20%) |
Mar 02, 2018 | 106.29 | 105.25 | 105.75 | 0 | -0.41(-0.38%) |