Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 120.35 | 122.75 | 119.90 | 121.20 | 332,534 | +0.95(+0.79%) |
May 30, 2018 | 120.00 | 122.25 | 119.10 | 120.25 | 450,968 | +1.25(+1.05%) |
May 29, 2018 | 116.35 | 119.15 | 116.35 | 119.00 | 411,504 | +1.60(+1.36%) |
May 25, 2018 | 117.40 | 117.40 | 117.40 | 0 | +1.05(+0.90%) | |
May 24, 2018 | 115.60 | 117.10 | 115.05 | 116.35 | 327,295 | +0.75(+0.65%) |
May 23, 2018 | 113.20 | 115.60 | 112.55 | 115.60 | 264,958 | +1.55(+1.36%) |
May 22, 2018 | 114.15 | 114.55 | 113.40 | 114.05 | 544,650 | +0.10(+0.09%) |
May 21, 2018 | 114.70 | 116.10 | 112.70 | 113.95 | 430,372 | +0.40(+0.35%) |
May 18, 2018 | 110.40 | 113.95 | 110.00 | 113.55 | 406,374 | +3.20(+2.90%) |
May 17, 2018 | 109.90 | 111.15 | 108.90 | 110.35 | 288,771 | +0.45(+0.41%) |
May 16, 2018 | 110.55 | 111.00 | 108.45 | 109.90 | 464,591 | -0.70(-0.63%) |
May 15, 2018 | 109.10 | 111.10 | 106.95 | 110.60 | 742,098 | +0.60(+0.55%) |
May 14, 2018 | 114.80 | 117.10 | 109.30 | 110.00 | 760,746 | -4.65(-4.06%) |
May 11, 2018 | 120.55 | 120.65 | 110.15 | 114.65 | 1,600,683 | -3.00(-2.55%) |
May 10, 2018 | 115.95 | 119.05 | 115.85 | 117.65 | 1,062,206 | +2.45(+2.13%) |
May 09, 2018 | 113.25 | 115.80 | 112.85 | 115.20 | 518,470 | +2.50(+2.22%) |
May 08, 2018 | 111.10 | 113.55 | 110.55 | 112.70 | 528,798 | +1.40(+1.26%) |
May 07, 2018 | 110.80 | 113.05 | 110.35 | 111.30 | 376,773 | +1.25(+1.14%) |
May 04, 2018 | 107.30 | 111.15 | 106.65 | 110.05 | 423,901 | +2.15(+1.99%) |
May 03, 2018 | 106.35 | 108.60 | 105.35 | 107.90 | 339,145 | +1.10(+1.03%) |
May 02, 2018 | 105.30 | 107.85 | 104.85 | 106.80 | 540,387 | +1.50(+1.42%) |
May 01, 2018 | 105.15 | 106.20 | 104.10 | 105.30 | 645,082 | -0.60(-0.57%) |
Apr 30, 2018 | 108.60 | 109.30 | 105.35 | 105.90 | 446,121 | -1.95(-1.81%) |
Apr 27, 2018 | 110.00 | 110.00 | 105.75 | 107.85 | 700,428 | -1.60(-1.46%) |
Apr 26, 2018 | 106.80 | 109.80 | 104.80 | 109.45 | 684,685 | +4.15(+3.94%) |
Apr 25, 2018 | 106.05 | 106.35 | 101.45 | 105.30 | 1,563,877 | -0.75(-0.71%) |
Apr 24, 2018 | 110.80 | 111.60 | 104.88 | 106.05 | 772,656 | -3.80(-3.46%) |
Apr 23, 2018 | 112.55 | 112.95 | 107.90 | 109.85 | 913,381 | -3.75(-3.30%) |
Apr 20, 2018 | 114.30 | 115.20 | 112.20 | 113.60 | 549,742 | -2.10(-1.82%) |
Apr 19, 2018 | 116.10 | 116.75 | 114.80 | 115.70 | 410,826 | -1.35(-1.15%) |
Apr 18, 2018 | 116.65 | 117.60 | 113.80 | 117.05 | 483,993 | +1.35(+1.17%) |
Apr 17, 2018 | 112.60 | 116.35 | 112.55 | 115.70 | 322,290 | +4.10(+3.67%) |
Apr 16, 2018 | 111.55 | 112.70 | 109.00 | 111.60 | 336,892 | +0.45(+0.40%) |
Apr 13, 2018 | 112.95 | 114.55 | 109.65 | 111.15 | 308,641 | -1.00(-0.89%) |
Apr 12, 2018 | 112.60 | 114.55 | 111.95 | 112.15 | 436,230 | +0.35(+0.31%) |
Apr 11, 2018 | 111.05 | 114.75 | 110.40 | 111.80 | 396,971 | +0.00(+0.00%) |
Apr 10, 2018 | 110.65 | 113.40 | 109.25 | 111.80 | 235,199 | +3.00(+2.76%) |
Apr 09, 2018 | 109.20 | 112.00 | 108.55 | 108.80 | 446,152 | +0.25(+0.23%) |
Apr 06, 2018 | 110.00 | 111.80 | 108.40 | 108.55 | 229,775 | -2.80(-2.51%) |
Apr 05, 2018 | 112.15 | 113.30 | 110.55 | 111.35 | 399,999 | +0.45(+0.41%) |
Apr 04, 2018 | 106.45 | 111.55 | 106.15 | 110.90 | 342,701 | +1.80(+1.65%) |
Apr 03, 2018 | 108.00 | 110.10 | 107.31 | 109.10 | 553,839 | +1.60(+1.49%) |
Apr 02, 2018 | 107.65 | 109.95 | 105.84 | 107.50 | 487,757 | -0.80(-0.74%) |
Mar 29, 2018 | 108.30 | 108.30 | 108.30 | 0 | +0.85(+0.79%) | |
Mar 28, 2018 | 108.85 | 109.25 | 105.00 | 107.45 | 1,074,004 | -2.00(-1.83%) |
Mar 27, 2018 | 116.00 | 117.70 | 108.05 | 109.45 | 1,032,860 | -6.00(-5.20%) |
Mar 26, 2018 | 114.65 | 115.60 | 112.78 | 115.45 | 476,415 | +3.85(+3.45%) |
Mar 23, 2018 | 117.55 | 118.42 | 111.55 | 111.60 | 780,234 | -5.85(-4.98%) |
Mar 22, 2018 | 118.05 | 120.70 | 115.25 | 117.45 | 445,825 | -2.65(-2.21%) |
Mar 21, 2018 | 119.50 | 124.45 | 118.77 | 120.10 | 1,052,673 | +1.70(+1.44%) |
Mar 20, 2018 | 117.45 | 119.25 | 116.85 | 118.40 | 412,470 | +0.95(+0.81%) |
Mar 19, 2018 | 116.70 | 118.70 | 114.97 | 117.45 | 600,747 | +0.15(+0.13%) |
Mar 16, 2018 | 116.70 | 117.50 | 115.80 | 117.30 | 478,138 | +0.85(+0.73%) |
Mar 15, 2018 | 118.40 | 119.19 | 115.60 | 116.45 | 569,521 | -1.75(-1.48%) |
Mar 14, 2018 | 116.30 | 119.70 | 114.70 | 118.20 | 511,868 | +2.45(+2.12%) |
Mar 13, 2018 | 116.00 | 116.75 | 113.65 | 115.75 | 552,337 | -0.55(-0.47%) |
Mar 12, 2018 | 118.10 | 118.85 | 115.33 | 116.30 | 649,859 | -4.20(-3.49%) |
Mar 09, 2018 | 120.40 | 122.25 | 119.55 | 120.50 | 574,630 | +1.25(+1.05%) |
Mar 08, 2018 | 118.80 | 121.03 | 118.00 | 119.25 | 928,642 | -0.75(-0.62%) |
Mar 07, 2018 | 120.80 | 120.00 | 494,380 | +1.65(+1.39%) | ||
Mar 06, 2018 | 117.00 | 118.60 | 116.35 | 118.35 | 416,960 | +1.55(+1.33%) |
Mar 05, 2018 | 115.60 | 117.10 | 114.10 | 116.80 | 574,752 | -0.05(-0.04%) |
Mar 02, 2018 | 110.10 | 117.35 | 110.00 | 116.85 | 469,693 | +4.70(+4.19%) |