Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.19 | 118.19 | 115.79 | 116.35 | 2,208,896 | -1.44(-1.22%) |
May 30, 2018 | 116.24 | 118.20 | 116.14 | 117.79 | 1,411,939 | +2.13(+1.84%) |
May 29, 2018 | 117.50 | 117.52 | 115.01 | 115.66 | 2,071,329 | -3.17(-2.67%) |
May 25, 2018 | 118.83 | 118.83 | 118.83 | 0 | +0.04(+0.03%) | |
May 24, 2018 | 119.06 | 119.16 | 117.61 | 118.80 | 1,290,730 | -0.33(-0.28%) |
May 23, 2018 | 119.94 | 120.48 | 118.33 | 119.13 | 1,478,450 | -1.26(-1.04%) |
May 22, 2018 | 119.17 | 121.09 | 118.98 | 120.38 | 1,694,539 | +1.18(+0.99%) |
May 21, 2018 | 119.34 | 119.84 | 118.68 | 119.20 | 1,673,811 | +0.31(+0.26%) |
May 18, 2018 | 119.47 | 119.56 | 118.68 | 118.89 | 2,220,236 | -0.81(-0.68%) |
May 17, 2018 | 119.44 | 120.23 | 119.23 | 119.70 | 1,361,152 | -0.11(-0.09%) |
May 16, 2018 | 119.70 | 120.36 | 119.14 | 119.80 | 1,210,766 | +0.08(+0.07%) |
May 15, 2018 | 119.80 | 121.19 | 119.30 | 119.72 | 2,049,426 | -0.51(-0.42%) |
May 14, 2018 | 121.33 | 121.81 | 120.03 | 120.23 | 1,455,189 | -1.00(-0.82%) |
May 11, 2018 | 120.99 | 121.58 | 120.41 | 121.23 | 1,759,623 | +0.56(+0.46%) |
May 10, 2018 | 119.72 | 120.99 | 119.02 | 120.67 | 1,400,246 | +0.76(+0.63%) |
May 09, 2018 | 118.75 | 120.06 | 118.27 | 119.91 | 2,060,609 | +1.65(+1.39%) |
May 08, 2018 | 117.52 | 118.85 | 117.52 | 118.26 | 1,747,349 | +0.12(+0.10%) |
May 07, 2018 | 118.24 | 118.47 | 117.40 | 118.15 | 1,655,341 | -0.04(-0.03%) |
May 04, 2018 | 116.39 | 118.74 | 115.01 | 118.18 | 2,155,961 | +2.28(+1.97%) |
May 03, 2018 | 117.34 | 117.78 | 114.69 | 115.91 | 3,210,228 | -2.25(-1.91%) |
May 02, 2018 | 120.57 | 120.98 | 117.43 | 118.16 | 2,221,354 | -2.86(-2.36%) |
May 01, 2018 | 120.79 | 121.26 | 119.65 | 121.02 | 1,176,966 | +0.23(+0.19%) |
Apr 30, 2018 | 122.49 | 123.14 | 120.78 | 120.78 | 1,410,385 | -1.46(-1.19%) |
Apr 27, 2018 | 121.33 | 122.56 | 120.63 | 122.24 | 1,690,625 | +0.81(+0.67%) |
Apr 26, 2018 | 122.06 | 122.65 | 121.20 | 121.43 | 2,032,327 | -0.77(-0.63%) |
Apr 25, 2018 | 122.44 | 123.76 | 121.68 | 122.20 | 3,235,579 | +1.03(+0.85%) |
Apr 24, 2018 | 121.35 | 123.12 | 120.19 | 121.17 | 2,754,131 | -1.95(-1.58%) |
Apr 23, 2018 | 122.85 | 123.19 | 121.81 | 123.12 | 1,525,130 | +0.54(+0.44%) |
Apr 20, 2018 | 123.05 | 123.11 | 121.51 | 122.57 | 2,199,160 | +0.05(+0.04%) |
Apr 19, 2018 | 121.75 | 122.82 | 121.24 | 122.52 | 2,126,049 | +0.99(+0.81%) |
Apr 18, 2018 | 121.48 | 121.78 | 120.36 | 121.53 | 2,184,090 | +0.14(+0.12%) |
Apr 17, 2018 | 121.51 | 122.57 | 121.08 | 121.39 | 1,726,211 | +0.50(+0.41%) |
Apr 16, 2018 | 120.19 | 121.78 | 119.66 | 120.89 | 1,429,582 | +1.59(+1.34%) |
Apr 13, 2018 | 120.89 | 121.00 | 118.75 | 119.30 | 1,341,428 | -0.69(-0.58%) |
Apr 12, 2018 | 120.01 | 120.90 | 119.42 | 119.99 | 1,265,282 | +0.64(+0.54%) |
Apr 11, 2018 | 119.42 | 120.19 | 118.89 | 119.35 | 1,667,715 | -1.00(-0.83%) |
Apr 10, 2018 | 120.64 | 121.23 | 119.75 | 120.35 | 1,764,578 | +0.91(+0.76%) |
Apr 09, 2018 | 119.78 | 121.39 | 118.88 | 119.44 | 1,252,752 | +0.03(+0.02%) |
Apr 06, 2018 | 120.17 | 121.69 | 118.78 | 119.41 | 1,934,036 | -1.46(-1.21%) |
Apr 05, 2018 | 121.62 | 122.10 | 120.55 | 120.87 | 1,764,382 | -0.36(-0.30%) |
Apr 04, 2018 | 118.66 | 121.46 | 117.79 | 121.24 | 1,758,340 | +0.98(+0.81%) |
Apr 03, 2018 | 118.82 | 120.43 | 118.50 | 120.26 | 1,784,792 | +1.58(+1.34%) |
Apr 02, 2018 | 121.65 | 121.97 | 116.75 | 118.67 | 3,740,223 | -3.09(-2.54%) |
Mar 29, 2018 | 121.76 | 121.76 | 121.76 | 0 | -1.33(-1.08%) | |
Mar 28, 2018 | 121.56 | 123.74 | 120.65 | 123.09 | 1,796,436 | +2.02(+1.67%) |
Mar 27, 2018 | 121.70 | 122.79 | 120.48 | 121.07 | 1,831,255 | -0.28(-0.23%) |
Mar 26, 2018 | 120.53 | 121.83 | 119.75 | 121.35 | 1,620,357 | +2.17(+1.82%) |
Mar 23, 2018 | 121.97 | 122.39 | 119.01 | 119.18 | 2,190,468 | -2.72(-2.23%) |
Mar 22, 2018 | 123.66 | 124.54 | 121.67 | 121.90 | 1,742,311 | -2.32(-1.87%) |
Mar 21, 2018 | 125.48 | 125.54 | 124.19 | 124.22 | 1,206,166 | -0.94(-0.75%) |
Mar 20, 2018 | 124.74 | 125.79 | 123.66 | 125.16 | 1,351,745 | +0.90(+0.73%) |
Mar 19, 2018 | 124.71 | 125.32 | 123.52 | 124.26 | 1,597,564 | -0.60(-0.48%) |
Mar 16, 2018 | 125.03 | 126.24 | 124.19 | 124.86 | 3,048,048 | -0.07(-0.06%) |
Mar 15, 2018 | 124.91 | 126.12 | 124.59 | 124.93 | 1,556,713 | +0.27(+0.21%) |
Mar 14, 2018 | 126.38 | 126.38 | 124.16 | 124.66 | 1,528,794 | -1.05(-0.83%) |
Mar 13, 2018 | 127.67 | 127.81 | 125.56 | 125.71 | 1,476,185 | -1.02(-0.80%) |
Mar 12, 2018 | 127.70 | 128.49 | 125.91 | 126.73 | 1,297,301 | -0.81(-0.63%) |
Mar 09, 2018 | 126.41 | 127.53 | 125.04 | 127.53 | 1,771,565 | +1.85(+1.47%) |
Mar 08, 2018 | 124.66 | 126.05 | 124.19 | 125.68 | 1,369,765 | +1.12(+0.90%) |
Mar 07, 2018 | 125.00 | 123.61 | 124.56 | 1,651,610 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.54 | 125.96 | 124.34 | 125.70 | 1,313,512 | +0.33(+0.26%) |
Mar 05, 2018 | 123.56 | 126.19 | 123.20 | 125.37 | 1,532,249 | +1.51(+1.22%) |
Mar 02, 2018 | 123.14 | 124.01 | 121.77 | 123.87 | 2,015,075 | +0.04(+0.04%) |