Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.44 | 116.52 | 114.36 | 116.38 | 922,625 | +1.14(+0.99%) |
May 30, 2018 | 114.02 | 116.06 | 113.85 | 115.23 | 493,504 | +1.67(+1.47%) |
May 29, 2018 | 112.83 | 113.82 | 112.70 | 113.56 | 395,015 | +0.30(+0.26%) |
May 25, 2018 | 113.27 | 113.27 | 113.27 | 0 | -0.38(-0.34%) | |
May 24, 2018 | 113.38 | 114.14 | 112.89 | 113.65 | 294,249 | +0.34(+0.30%) |
May 23, 2018 | 111.02 | 113.39 | 111.02 | 113.31 | 317,694 | +1.42(+1.27%) |
May 22, 2018 | 113.83 | 113.83 | 111.31 | 111.89 | 396,931 | -1.61(-1.42%) |
May 21, 2018 | 113.65 | 114.47 | 112.95 | 113.50 | 317,060 | -0.06(-0.06%) |
May 18, 2018 | 113.05 | 114.07 | 112.18 | 113.56 | 260,836 | +0.15(+0.13%) |
May 17, 2018 | 113.23 | 114.04 | 112.64 | 113.42 | 197,024 | -0.03(-0.02%) |
May 16, 2018 | 112.45 | 113.98 | 112.45 | 113.44 | 264,202 | +0.76(+0.68%) |
May 15, 2018 | 113.31 | 113.34 | 112.08 | 112.68 | 313,296 | -0.72(-0.64%) |
May 14, 2018 | 115.00 | 115.00 | 112.78 | 113.41 | 272,012 | -1.62(-1.41%) |
May 11, 2018 | 113.95 | 115.27 | 113.95 | 115.03 | 223,190 | +0.88(+0.77%) |
May 10, 2018 | 114.33 | 114.84 | 113.98 | 114.15 | 416,231 | +0.29(+0.25%) |
May 09, 2018 | 113.61 | 114.31 | 112.52 | 113.86 | 335,357 | +0.56(+0.49%) |
May 08, 2018 | 111.71 | 113.96 | 111.59 | 113.31 | 459,005 | +0.31(+0.27%) |
May 07, 2018 | 113.85 | 114.09 | 112.39 | 113.00 | 669,619 | -1.03(-0.90%) |
May 04, 2018 | 112.18 | 114.89 | 111.77 | 114.03 | 361,789 | +1.90(+1.70%) |
May 03, 2018 | 109.77 | 112.37 | 109.72 | 112.13 | 595,390 | +2.72(+2.49%) |
May 02, 2018 | 112.93 | 113.18 | 108.35 | 109.41 | 541,873 | -3.25(-2.88%) |
May 01, 2018 | 110.77 | 113.07 | 110.77 | 112.66 | 354,420 | +1.81(+1.63%) |
Apr 30, 2018 | 111.83 | 112.68 | 110.82 | 110.85 | 428,284 | -0.58(-0.52%) |
Apr 27, 2018 | 112.96 | 112.96 | 111.35 | 111.43 | 225,124 | -1.48(-1.31%) |
Apr 26, 2018 | 111.09 | 113.62 | 111.09 | 112.92 | 271,440 | +2.28(+2.06%) |
Apr 25, 2018 | 111.74 | 112.63 | 110.34 | 110.63 | 232,888 | -1.33(-1.19%) |
Apr 24, 2018 | 113.19 | 113.65 | 111.28 | 111.96 | 184,678 | -0.84(-0.75%) |
Apr 23, 2018 | 112.85 | 113.50 | 112.41 | 112.80 | 150,812 | +0.15(+0.13%) |
Apr 20, 2018 | 113.44 | 113.65 | 112.18 | 112.66 | 177,379 | -0.79(-0.69%) |
Apr 19, 2018 | 113.90 | 113.97 | 113.12 | 113.44 | 127,145 | -0.74(-0.65%) |
Apr 18, 2018 | 113.58 | 115.50 | 113.03 | 114.19 | 224,953 | +0.56(+0.49%) |
Apr 17, 2018 | 113.17 | 114.21 | 112.69 | 113.63 | 186,700 | +1.09(+0.97%) |
Apr 16, 2018 | 111.45 | 113.17 | 111.45 | 112.53 | 212,680 | +1.65(+1.49%) |
Apr 13, 2018 | 111.65 | 112.38 | 110.44 | 110.88 | 250,522 | -0.58(-0.52%) |
Apr 12, 2018 | 111.82 | 112.64 | 111.39 | 111.46 | 211,468 | -0.06(-0.06%) |
Apr 11, 2018 | 111.00 | 112.37 | 110.96 | 111.52 | 185,910 | -0.31(-0.28%) |
Apr 10, 2018 | 111.26 | 112.65 | 111.06 | 111.84 | 354,137 | +1.91(+1.74%) |
Apr 09, 2018 | 110.08 | 111.37 | 109.82 | 109.93 | 377,232 | +0.10(+0.09%) |
Apr 06, 2018 | 111.10 | 111.68 | 109.47 | 109.83 | 227,116 | -1.87(-1.67%) |
Apr 05, 2018 | 111.94 | 112.27 | 110.99 | 111.69 | 290,900 | +0.13(+0.12%) |
Apr 04, 2018 | 110.31 | 111.79 | 109.14 | 111.56 | 270,482 | +0.52(+0.47%) |
Apr 03, 2018 | 111.52 | 112.64 | 110.22 | 111.04 | 400,545 | +0.31(+0.28%) |
Apr 02, 2018 | 111.81 | 112.86 | 110.05 | 110.73 | 342,910 | -1.47(-1.31%) |
Mar 29, 2018 | 112.21 | 112.21 | 112.21 | 0 | +1.31(+1.18%) | |
Mar 28, 2018 | 111.02 | 111.54 | 109.96 | 110.90 | 284,460 | -0.17(-0.15%) |
Mar 27, 2018 | 112.61 | 112.94 | 110.29 | 111.07 | 264,809 | -1.08(-0.96%) |
Mar 26, 2018 | 111.98 | 112.33 | 110.60 | 112.14 | 328,627 | +1.56(+1.41%) |
Mar 23, 2018 | 113.61 | 114.60 | 110.55 | 110.59 | 360,768 | -3.05(-2.69%) |
Mar 22, 2018 | 115.34 | 115.58 | 113.56 | 113.64 | 315,938 | -2.64(-2.27%) |
Mar 21, 2018 | 116.39 | 117.16 | 116.12 | 116.27 | 260,185 | -0.03(-0.02%) |
Mar 20, 2018 | 115.84 | 116.53 | 115.26 | 116.30 | 346,723 | +0.43(+0.37%) |
Mar 19, 2018 | 115.96 | 116.52 | 114.90 | 115.88 | 317,651 | -0.33(-0.28%) |
Mar 16, 2018 | 116.04 | 116.45 | 115.42 | 116.20 | 704,176 | +0.22(+0.19%) |
Mar 15, 2018 | 115.98 | 116.39 | 115.40 | 115.98 | 473,425 | +0.00(+0.00%) |
Mar 14, 2018 | 115.99 | 115.42 | 115.98 | 478,843 | +0.88(+0.77%) | |
Mar 13, 2018 | 114.97 | 115.20 | 114.04 | 115.10 | 319,602 | +0.60(+0.53%) |
Mar 12, 2018 | 114.96 | 115.10 | 114.18 | 114.49 | 449,739 | -0.48(-0.42%) |
Mar 09, 2018 | 114.11 | 115.23 | 113.53 | 114.97 | 346,705 | +1.43(+1.26%) |
Mar 08, 2018 | 113.90 | 114.08 | 112.69 | 113.55 | 380,137 | +0.17(+0.15%) |
Mar 07, 2018 | 113.73 | 113.38 | 392,724 | +0.29(+0.25%) | ||
Mar 06, 2018 | 112.47 | 113.13 | 111.74 | 113.09 | 414,569 | +0.83(+0.74%) |
Mar 05, 2018 | 109.86 | 112.45 | 109.34 | 112.27 | 494,292 | +1.78(+1.61%) |
Mar 02, 2018 | 108.36 | 110.67 | 107.48 | 110.48 | 302,168 | +1.31(+1.20%) |