Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 107.16 | 108.21 | 105.26 | 105.31 | 615,311 | -1.68(-1.57%) |
May 30, 2018 | 105.80 | 107.60 | 105.11 | 106.99 | 663,730 | +1.49(+1.41%) |
May 29, 2018 | 106.04 | 107.70 | 105.31 | 105.50 | 526,979 | -1.27(-1.19%) |
May 25, 2018 | 106.77 | 106.77 | 106.77 | 0 | +1.61(+1.53%) | |
May 24, 2018 | 107.41 | 107.41 | 104.97 | 105.16 | 665,394 | -2.29(-2.13%) |
May 23, 2018 | 107.31 | 108.09 | 106.53 | 107.46 | 388,292 | -0.73(-0.68%) |
May 22, 2018 | 109.90 | 110.18 | 107.60 | 108.19 | 467,238 | -1.27(-1.16%) |
May 21, 2018 | 109.11 | 109.99 | 107.79 | 109.46 | 344,638 | +0.88(+0.81%) |
May 18, 2018 | 107.99 | 109.16 | 107.07 | 108.58 | 346,067 | +0.29(+0.27%) |
May 17, 2018 | 108.58 | 109.16 | 107.94 | 108.29 | 295,896 | -0.19(-0.18%) |
May 16, 2018 | 108.33 | 109.56 | 108.14 | 108.48 | 454,979 | +0.63(+0.59%) |
May 15, 2018 | 108.33 | 108.63 | 106.33 | 107.85 | 532,958 | -1.12(-1.03%) |
May 14, 2018 | 111.65 | 112.43 | 108.68 | 108.97 | 521,799 | -2.93(-2.62%) |
May 11, 2018 | 114.14 | 114.48 | 111.60 | 111.90 | 460,327 | -2.63(-2.30%) |
May 10, 2018 | 113.95 | 115.95 | 112.39 | 114.53 | 453,295 | +0.54(+0.47%) |
May 09, 2018 | 113.65 | 114.44 | 113.31 | 114.00 | 461,209 | +0.15(+0.13%) |
May 08, 2018 | 112.78 | 114.29 | 112.78 | 113.85 | 723,416 | +0.54(+0.47%) |
May 07, 2018 | 111.03 | 114.19 | 111.03 | 113.31 | 539,109 | +2.29(+2.06%) |
May 04, 2018 | 109.08 | 111.51 | 108.49 | 111.03 | 352,786 | +1.95(+1.78%) |
May 03, 2018 | 107.76 | 109.47 | 106.74 | 109.08 | 267,060 | +0.78(+0.72%) |
May 02, 2018 | 107.18 | 108.79 | 107.13 | 108.30 | 358,377 | +0.63(+0.59%) |
May 01, 2018 | 107.08 | 108.01 | 105.48 | 107.67 | 587,477 | +0.39(+0.36%) |
Apr 30, 2018 | 111.71 | 112.39 | 107.13 | 107.28 | 846,848 | -4.38(-3.92%) |
Apr 27, 2018 | 110.00 | 112.19 | 103.09 | 111.66 | 1,971,508 | -4.77(-4.10%) |
Apr 26, 2018 | 114.77 | 117.74 | 114.63 | 116.43 | 802,050 | +2.29(+2.00%) |
Apr 25, 2018 | 114.38 | 114.97 | 112.90 | 114.14 | 392,038 | -0.15(-0.13%) |
Apr 24, 2018 | 114.33 | 115.80 | 112.29 | 114.29 | 518,238 | -0.05(-0.04%) |
Apr 23, 2018 | 115.60 | 116.67 | 113.85 | 114.33 | 485,227 | -1.70(-1.47%) |
Apr 20, 2018 | 118.91 | 119.15 | 115.56 | 116.04 | 528,806 | -2.58(-2.18%) |
Apr 19, 2018 | 118.96 | 119.74 | 117.23 | 118.62 | 293,656 | -0.58(-0.49%) |
Apr 18, 2018 | 119.25 | 119.59 | 117.55 | 119.20 | 203,330 | +0.44(+0.37%) |
Apr 17, 2018 | 116.82 | 119.35 | 116.04 | 118.76 | 406,935 | +2.77(+2.39%) |
Apr 16, 2018 | 115.26 | 116.48 | 114.19 | 115.99 | 294,145 | +1.85(+1.62%) |
Apr 13, 2018 | 114.77 | 114.92 | 113.07 | 114.14 | 279,069 | -0.29(-0.26%) |
Apr 12, 2018 | 114.92 | 115.77 | 114.29 | 114.43 | 441,227 | +0.00(+0.00%) |
Apr 11, 2018 | 112.73 | 115.31 | 112.68 | 114.43 | 414,783 | +0.83(+0.73%) |
Apr 10, 2018 | 113.46 | 114.09 | 111.66 | 113.60 | 441,149 | +2.14(+1.92%) |
Apr 09, 2018 | 110.98 | 113.02 | 110.98 | 111.46 | 321,712 | +0.58(+0.53%) |
Apr 06, 2018 | 110.93 | 112.29 | 109.91 | 110.88 | 386,462 | -0.24(-0.22%) |
Apr 05, 2018 | 110.00 | 112.44 | 109.03 | 111.12 | 349,270 | +1.75(+1.60%) |
Apr 04, 2018 | 107.18 | 109.61 | 107.18 | 109.37 | 470,941 | +0.34(+0.31%) |
Apr 03, 2018 | 111.03 | 112.63 | 107.74 | 109.03 | 622,071 | -0.53(-0.49%) |
Apr 02, 2018 | 111.71 | 112.78 | 109.47 | 109.56 | 603,309 | -2.92(-2.60%) |
Mar 29, 2018 | 112.48 | 112.48 | 112.48 | 0 | +3.80(+3.49%) | |
Mar 28, 2018 | 112.44 | 112.66 | 108.61 | 108.69 | 617,088 | -3.84(-3.42%) |
Mar 27, 2018 | 116.96 | 118.03 | 111.90 | 112.53 | 576,786 | -4.09(-3.51%) |
Mar 26, 2018 | 114.58 | 116.72 | 112.73 | 116.62 | 661,302 | +4.14(+3.68%) |
Mar 23, 2018 | 115.99 | 118.08 | 112.34 | 112.48 | 642,825 | -3.65(-3.14%) |
Mar 22, 2018 | 119.83 | 120.08 | 115.94 | 116.14 | 473,005 | -5.21(-4.29%) |
Mar 21, 2018 | 122.17 | 123.24 | 120.71 | 121.34 | 464,709 | -1.07(-0.87%) |
Mar 20, 2018 | 121.05 | 123.24 | 120.42 | 122.41 | 376,225 | +1.36(+1.13%) |
Mar 19, 2018 | 122.07 | 123.29 | 120.27 | 121.05 | 395,525 | -2.05(-1.66%) |
Mar 16, 2018 | 124.51 | 124.85 | 122.90 | 123.10 | 457,206 | -1.46(-1.17%) |
Mar 15, 2018 | 124.41 | 124.94 | 122.95 | 124.56 | 344,819 | +0.78(+0.63%) |
Mar 14, 2018 | 124.41 | 124.94 | 121.73 | 123.78 | 315,774 | -0.34(-0.27%) |
Mar 13, 2018 | 124.61 | 125.58 | 123.24 | 124.12 | 415,311 | -0.24(-0.20%) |
Mar 12, 2018 | 125.53 | 122.56 | 124.36 | 465,421 | +1.46(+1.19%) | |
Mar 09, 2018 | 120.56 | 122.90 | 119.54 | 122.90 | 389,385 | +3.36(+2.81%) |
Mar 08, 2018 | 120.32 | 120.47 | 118.62 | 119.54 | 254,585 | -0.29(-0.24%) |
Mar 07, 2018 | 120.61 | 119.83 | 552,948 | +2.92(+2.50%) | ||
Mar 06, 2018 | 119.83 | 119.83 | 116.67 | 116.91 | 585,432 | -2.09(-1.76%) |
Mar 05, 2018 | 115.36 | 119.69 | 114.82 | 119.01 | 555,505 | +2.73(+2.34%) |
Mar 02, 2018 | 112.73 | 116.62 | 112.53 | 116.28 | 518,951 | +2.34(+2.05%) |