Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 117.38 | 117.59 | 116.12 | 116.34 | 711,843 | -1.11(-0.94%) |
May 30, 2018 | 116.15 | 117.71 | 116.15 | 117.45 | 873,586 | +1.84(+1.59%) |
May 29, 2018 | 115.31 | 116.30 | 114.75 | 115.60 | 1,073,572 | -0.34(-0.29%) |
May 25, 2018 | 115.94 | 115.94 | 115.94 | 0 | -0.31(-0.27%) | |
May 24, 2018 | 116.16 | 116.42 | 115.16 | 116.25 | 459,410 | -0.09(-0.08%) |
May 23, 2018 | 115.87 | 116.45 | 115.74 | 116.34 | 1,026,849 | +0.15(+0.13%) |
May 22, 2018 | 116.91 | 117.27 | 116.13 | 116.19 | 2,404,158 | -0.48(-0.41%) |
May 21, 2018 | 116.01 | 116.76 | 115.92 | 116.67 | 1,110,025 | +1.15(+1.00%) |
May 18, 2018 | 115.74 | 115.84 | 115.45 | 115.52 | 1,386,838 | -0.02(-0.02%) |
May 17, 2018 | 114.78 | 115.78 | 114.78 | 115.53 | 1,323,779 | +0.74(+0.65%) |
May 16, 2018 | 113.88 | 115.09 | 113.83 | 114.79 | 2,396,469 | +1.04(+0.91%) |
May 15, 2018 | 113.23 | 114.01 | 113.12 | 113.75 | 1,255,793 | +0.16(+0.14%) |
May 14, 2018 | 114.19 | 114.47 | 113.49 | 113.59 | 575,397 | -0.39(-0.34%) |
May 11, 2018 | 113.97 | 114.29 | 113.68 | 113.98 | 512,384 | +0.13(+0.12%) |
May 10, 2018 | 113.78 | 114.18 | 113.34 | 113.85 | 714,820 | +0.42(+0.37%) |
May 09, 2018 | 113.04 | 113.77 | 112.59 | 113.44 | 1,611,525 | +0.59(+0.53%) |
May 08, 2018 | 112.17 | 112.87 | 112.05 | 112.84 | 863,831 | +0.57(+0.50%) |
May 07, 2018 | 111.89 | 112.90 | 111.78 | 112.28 | 818,587 | +0.82(+0.73%) |
May 04, 2018 | 109.64 | 112.04 | 109.41 | 111.46 | 1,017,207 | +1.41(+1.28%) |
May 03, 2018 | 110.41 | 110.53 | 109.05 | 110.05 | 1,180,546 | -0.59(-0.54%) |
May 02, 2018 | 110.13 | 111.39 | 109.96 | 110.64 | 1,470,125 | +0.36(+0.33%) |
May 01, 2018 | 109.67 | 110.43 | 108.67 | 110.28 | 1,715,451 | +0.35(+0.32%) |
Apr 30, 2018 | 111.04 | 111.54 | 109.93 | 109.93 | 747,586 | -1.03(-0.93%) |
Apr 27, 2018 | 111.04 | 111.40 | 110.36 | 110.95 | 912,083 | -0.10(-0.09%) |
Apr 26, 2018 | 110.95 | 111.38 | 110.44 | 111.05 | 825,952 | +0.27(+0.24%) |
Apr 25, 2018 | 110.76 | 111.24 | 110.11 | 110.79 | 651,567 | -0.11(-0.10%) |
Apr 24, 2018 | 111.26 | 111.95 | 109.95 | 110.90 | 1,472,747 | +0.01(+0.01%) |
Apr 23, 2018 | 111.06 | 111.41 | 110.42 | 110.89 | 1,175,253 | +0.07(+0.06%) |
Apr 20, 2018 | 110.87 | 111.46 | 110.49 | 110.82 | 609,583 | -0.42(-0.37%) |
Apr 19, 2018 | 111.29 | 111.89 | 110.84 | 111.24 | 845,235 | -0.35(-0.31%) |
Apr 18, 2018 | 111.58 | 112.32 | 111.51 | 111.58 | 471,820 | +0.29(+0.26%) |
Apr 17, 2018 | 111.04 | 111.66 | 110.81 | 111.29 | 486,586 | +0.71(+0.64%) |
Apr 16, 2018 | 110.11 | 110.95 | 109.69 | 110.58 | 1,496,439 | +1.04(+0.95%) |
Apr 13, 2018 | 110.30 | 110.30 | 109.23 | 109.55 | 289,487 | -0.35(-0.32%) |
Apr 12, 2018 | 109.77 | 110.39 | 109.46 | 109.90 | 753,664 | +0.59(+0.54%) |
Apr 11, 2018 | 108.66 | 109.68 | 108.56 | 109.31 | 772,578 | +0.16(+0.15%) |
Apr 10, 2018 | 108.36 | 109.53 | 108.09 | 109.15 | 1,113,083 | +1.98(+1.85%) |
Apr 09, 2018 | 107.95 | 108.62 | 107.10 | 107.17 | 1,016,686 | -0.35(-0.33%) |
Apr 06, 2018 | 108.83 | 109.56 | 106.62 | 107.52 | 1,075,340 | -1.94(-1.77%) |
Apr 05, 2018 | 109.03 | 109.59 | 108.56 | 109.46 | 768,225 | +0.97(+0.90%) |
Apr 04, 2018 | 106.04 | 108.73 | 105.84 | 108.48 | 2,190,364 | +1.27(+1.19%) |
Apr 03, 2018 | 106.31 | 107.50 | 105.92 | 107.21 | 617,133 | +1.51(+1.42%) |
Apr 02, 2018 | 107.73 | 108.11 | 104.92 | 105.70 | 612,698 | -2.23(-2.07%) |
Mar 29, 2018 | 107.94 | 107.94 | 107.94 | 0 | +0.78(+0.73%) | |
Mar 28, 2018 | 107.00 | 107.79 | 106.52 | 107.16 | 616,138 | +0.51(+0.48%) |
Mar 27, 2018 | 108.64 | 108.68 | 106.20 | 106.64 | 565,669 | -1.70(-1.57%) |
Mar 26, 2018 | 107.37 | 108.41 | 106.45 | 108.34 | 994,806 | +2.23(+2.10%) |
Mar 23, 2018 | 108.64 | 109.08 | 106.10 | 106.11 | 788,957 | -2.45(-2.26%) |
Mar 22, 2018 | 110.15 | 110.80 | 108.53 | 108.56 | 538,825 | -2.36(-2.13%) |
Mar 21, 2018 | 110.31 | 111.65 | 110.21 | 110.92 | 424,177 | +0.61(+0.55%) |
Mar 20, 2018 | 110.85 | 111.12 | 110.02 | 110.31 | 1,217,677 | -0.39(-0.35%) |
Mar 19, 2018 | 111.18 | 111.24 | 109.37 | 110.70 | 722,271 | -0.84(-0.75%) |
Mar 16, 2018 | 110.72 | 111.96 | 110.66 | 111.54 | 732,390 | +0.82(+0.74%) |
Mar 15, 2018 | 111.44 | 111.44 | 110.37 | 110.72 | 946,661 | -0.39(-0.35%) |
Mar 14, 2018 | 112.39 | 112.46 | 110.95 | 111.11 | 652,088 | -0.82(-0.73%) |
Mar 13, 2018 | 112.93 | 113.09 | 111.72 | 111.93 | 880,191 | -0.44(-0.39%) |
Mar 12, 2018 | 112.22 | 112.60 | 111.73 | 112.37 | 772,526 | +0.31(+0.28%) |
Mar 09, 2018 | 110.98 | 112.13 | 110.59 | 112.06 | 644,493 | +1.76(+1.59%) |
Mar 08, 2018 | 111.10 | 111.30 | 109.75 | 110.31 | 410,273 | -0.61(-0.55%) |
Mar 07, 2018 | 111.13 | 110.92 | 808,988 | +0.66(+0.60%) | ||
Mar 06, 2018 | 109.61 | 110.32 | 108.50 | 110.25 | 644,673 | +1.12(+1.03%) |
Mar 05, 2018 | 107.61 | 109.53 | 107.45 | 109.13 | 679,931 | +1.14(+1.05%) |
Mar 02, 2018 | 105.93 | 108.26 | 105.54 | 107.99 | 922,994 | +1.27(+1.19%) |