Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 124.40 | 128.50 | 121.90 | 124.30 | 12,448 | -0.20(-0.16%) |
May 30, 2018 | 126.90 | 129.50 | 123.40 | 124.50 | 14,323 | -2.20(-1.74%) |
May 29, 2018 | 131.50 | 134.00 | 125.20 | 126.70 | 31,448 | -5.00(-3.80%) |
May 25, 2018 | 131.70 | 131.70 | 131.70 | 0 | +5.80(+4.61%) | |
May 24, 2018 | 119.30 | 128.70 | 119.30 | 125.90 | 41,561 | +6.60(+5.53%) |
May 23, 2018 | 118.00 | 122.30 | 117.20 | 119.30 | 122,255 | -0.30(-0.25%) |
May 22, 2018 | 119.20 | 122.50 | 115.60 | 119.60 | 18,282 | +0.00(+0.00%) |
May 21, 2018 | 124.00 | 124.30 | 119.05 | 119.60 | 19,127 | -3.90(-3.16%) |
May 18, 2018 | 123.20 | 126.40 | 122.90 | 123.50 | 23,665 | +1.20(+0.98%) |
May 17, 2018 | 125.40 | 125.95 | 121.10 | 122.30 | 31,345 | -2.80(-2.24%) |
May 16, 2018 | 125.10 | 127.45 | 122.10 | 125.10 | 18,775 | -0.30(-0.24%) |
May 15, 2018 | 128.40 | 128.40 | 122.90 | 125.40 | 16,973 | -3.30(-2.56%) |
May 14, 2018 | 126.40 | 130.60 | 125.77 | 128.70 | 24,277 | +3.80(+3.04%) |
May 11, 2018 | 115.00 | 126.40 | 115.00 | 124.90 | 17,212 | +9.60(+8.33%) |
May 10, 2018 | 121.20 | 121.20 | 114.05 | 115.30 | 18,531 | -6.50(-5.34%) |
May 09, 2018 | 119.30 | 122.36 | 118.00 | 121.80 | 9,516 | +2.90(+2.44%) |
May 08, 2018 | 120.10 | 120.10 | 116.15 | 118.90 | 8,162 | -1.60(-1.33%) |
May 07, 2018 | 116.30 | 122.20 | 116.30 | 120.50 | 8,912 | +4.70(+4.06%) |
May 04, 2018 | 118.00 | 119.58 | 114.40 | 115.80 | 12,062 | -2.40(-2.03%) |
May 03, 2018 | 124.80 | 129.75 | 117.80 | 118.20 | 16,886 | -6.70(-5.36%) |
May 02, 2018 | 122.10 | 127.90 | 119.10 | 124.90 | 13,889 | +2.80(+2.29%) |
May 01, 2018 | 121.90 | 124.60 | 118.30 | 122.10 | 13,222 | +0.10(+0.08%) |
Apr 30, 2018 | 123.90 | 127.70 | 121.00 | 122.00 | 10,826 | -1.30(-1.05%) |
Apr 27, 2018 | 121.40 | 124.50 | 119.35 | 123.30 | 9,035 | +2.40(+1.99%) |
Apr 26, 2018 | 120.60 | 123.80 | 120.30 | 120.90 | 5,964 | +0.70(+0.58%) |
Apr 25, 2018 | 120.90 | 124.20 | 116.80 | 120.20 | 8,063 | -0.50(-0.41%) |
Apr 24, 2018 | 124.10 | 124.10 | 117.70 | 120.70 | 11,831 | -2.00(-1.63%) |
Apr 23, 2018 | 126.40 | 128.50 | 119.30 | 122.70 | 21,611 | -2.90(-2.31%) |
Apr 20, 2018 | 130.20 | 132.20 | 124.30 | 125.60 | 23,612 | -5.00(-3.83%) |
Apr 19, 2018 | 136.10 | 138.10 | 130.40 | 130.60 | 14,370 | -5.90(-4.32%) |
Apr 18, 2018 | 136.00 | 137.40 | 133.90 | 136.50 | 6,566 | +1.30(+0.96%) |
Apr 17, 2018 | 132.60 | 137.65 | 131.71 | 135.20 | 14,284 | +3.60(+2.74%) |
Apr 16, 2018 | 134.20 | 136.10 | 130.70 | 131.60 | 15,688 | -1.50(-1.13%) |
Apr 13, 2018 | 132.40 | 136.10 | 127.70 | 133.10 | 7,921 | +1.00(+0.76%) |
Apr 12, 2018 | 133.20 | 134.50 | 130.00 | 132.10 | 17,166 | -0.30(-0.23%) |
Apr 11, 2018 | 130.30 | 138.60 | 129.20 | 132.40 | 12,347 | +1.00(+0.76%) |
Apr 10, 2018 | 127.20 | 133.15 | 125.20 | 131.40 | 13,439 | +5.10(+4.04%) |
Apr 09, 2018 | 125.20 | 129.40 | 124.82 | 126.30 | 10,950 | +2.00(+1.61%) |
Apr 06, 2018 | 123.20 | 125.40 | 121.40 | 124.30 | 14,809 | +0.30(+0.24%) |
Apr 05, 2018 | 126.30 | 127.30 | 121.80 | 124.00 | 10,642 | -1.30(-1.04%) |
Apr 04, 2018 | 126.00 | 126.50 | 122.65 | 125.30 | 18,491 | -2.60(-2.03%) |
Apr 03, 2018 | 129.00 | 129.40 | 123.15 | 127.90 | 16,072 | +0.00(+0.00%) |
Apr 02, 2018 | 129.90 | 132.90 | 125.05 | 127.90 | 21,237 | -1.90(-1.46%) |
Mar 29, 2018 | 129.80 | 129.80 | 129.80 | 0 | +3.60(+2.85%) | |
Mar 28, 2018 | 126.90 | 128.95 | 122.30 | 126.20 | 9,829 | -0.40(-0.32%) |
Mar 27, 2018 | 127.60 | 128.80 | 125.50 | 126.60 | 10,221 | -0.60(-0.47%) |
Mar 26, 2018 | 125.80 | 130.40 | 120.31 | 127.20 | 12,435 | +2.70(+2.17%) |
Mar 23, 2018 | 128.10 | 130.50 | 123.50 | 124.50 | 11,594 | -3.40(-2.66%) |
Mar 22, 2018 | 126.90 | 129.80 | 123.10 | 127.90 | 11,207 | +0.40(+0.31%) |
Mar 21, 2018 | 127.80 | 131.50 | 124.92 | 127.50 | 11,816 | -0.10(-0.08%) |
Mar 20, 2018 | 128.10 | 129.75 | 123.40 | 127.60 | 12,499 | -0.50(-0.39%) |
Mar 19, 2018 | 125.80 | 128.40 | 120.20 | 128.10 | 19,483 | +1.90(+1.51%) |
Mar 16, 2018 | 124.40 | 128.55 | 120.20 | 126.20 | 72,312 | +1.90(+1.53%) |
Mar 15, 2018 | 127.70 | 128.70 | 120.90 | 124.30 | 15,813 | -3.00(-2.36%) |
Mar 14, 2018 | 125.80 | 127.50 | 118.90 | 127.30 | 32,927 | +2.60(+2.09%) |
Mar 13, 2018 | 126.50 | 131.00 | 123.20 | 124.70 | 22,651 | +1.50(+1.22%) |
Mar 12, 2018 | 118.30 | 127.50 | 111.21 | 123.20 | 28,772 | +4.40(+3.70%) |
Mar 09, 2018 | 114.10 | 119.20 | 112.00 | 118.80 | 18,270 | +5.40(+4.76%) |
Mar 08, 2018 | 111.40 | 114.00 | 109.20 | 113.40 | 14,939 | +2.40(+2.16%) |
Mar 07, 2018 | 107.00 | 111.30 | 105.20 | 111.00 | 11,899 | +2.60(+2.40%) |
Mar 06, 2018 | 109.50 | 109.70 | 105.50 | 108.40 | 16,177 | -0.50(-0.46%) |
Mar 05, 2018 | 104.20 | 109.80 | 103.40 | 108.90 | 15,894 | +4.40(+4.21%) |
Mar 02, 2018 | 102.80 | 107.30 | 102.20 | 104.50 | 26,620 | +0.20(+0.19%) |