Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 123.00 | 123.48 | 120.93 | 121.79 | 762,577 | -1.25(-1.01%) |
May 30, 2018 | 121.91 | 123.93 | 120.39 | 123.04 | 590,496 | +1.92(+1.59%) |
May 29, 2018 | 121.17 | 122.09 | 120.14 | 121.12 | 674,648 | -0.95(-0.78%) |
May 25, 2018 | 122.07 | 122.07 | 122.07 | 0 | +1.21(+1.00%) | |
May 24, 2018 | 118.50 | 121.08 | 118.38 | 120.86 | 796,769 | +2.39(+2.01%) |
May 23, 2018 | 117.48 | 118.64 | 115.70 | 118.47 | 914,904 | -0.04(-0.03%) |
May 22, 2018 | 122.13 | 122.35 | 118.24 | 118.51 | 896,675 | -3.28(-2.69%) |
May 21, 2018 | 121.50 | 123.35 | 121.02 | 121.79 | 1,133,875 | +1.18(+0.98%) |
May 18, 2018 | 119.40 | 120.88 | 112.96 | 120.61 | 1,041,584 | +1.11(+0.93%) |
May 17, 2018 | 119.32 | 120.78 | 118.99 | 119.50 | 1,073,903 | +0.54(+0.46%) |
May 16, 2018 | 117.50 | 119.42 | 117.23 | 118.96 | 752,929 | +1.78(+1.52%) |
May 15, 2018 | 116.87 | 117.73 | 115.90 | 117.18 | 737,990 | -0.48(-0.41%) |
May 14, 2018 | 118.95 | 118.99 | 117.18 | 117.67 | 586,507 | -0.86(-0.72%) |
May 11, 2018 | 117.06 | 119.24 | 117.06 | 118.52 | 726,352 | +1.67(+1.43%) |
May 10, 2018 | 115.86 | 117.05 | 115.20 | 116.85 | 656,173 | +2.08(+1.81%) |
May 09, 2018 | 113.44 | 114.91 | 113.42 | 114.77 | 664,118 | +1.81(+1.60%) |
May 08, 2018 | 111.78 | 113.65 | 111.78 | 112.96 | 1,072,377 | +0.67(+0.60%) |
May 07, 2018 | 112.30 | 113.25 | 111.61 | 112.28 | 766,116 | +0.65(+0.58%) |
May 04, 2018 | 110.12 | 112.97 | 109.54 | 111.64 | 671,809 | +0.79(+0.71%) |
May 03, 2018 | 110.13 | 111.93 | 108.48 | 110.85 | 865,354 | +0.41(+0.37%) |
May 02, 2018 | 109.95 | 111.64 | 109.25 | 110.44 | 1,252,365 | +0.45(+0.41%) |
May 01, 2018 | 111.36 | 111.42 | 109.23 | 109.98 | 823,555 | -1.43(-1.29%) |
Apr 30, 2018 | 112.46 | 113.49 | 111.18 | 111.42 | 946,470 | -1.03(-0.92%) |
Apr 27, 2018 | 111.08 | 112.61 | 110.46 | 112.45 | 513,745 | +1.20(+1.08%) |
Apr 26, 2018 | 111.74 | 112.37 | 108.86 | 111.25 | 1,215,366 | -0.50(-0.45%) |
Apr 25, 2018 | 112.00 | 113.72 | 111.32 | 111.75 | 1,096,262 | -0.60(-0.53%) |
Apr 24, 2018 | 114.93 | 115.50 | 111.78 | 112.35 | 1,410,997 | -1.81(-1.59%) |
Apr 23, 2018 | 113.36 | 114.61 | 113.06 | 114.16 | 807,803 | +0.69(+0.61%) |
Apr 20, 2018 | 114.91 | 115.81 | 113.18 | 113.47 | 949,900 | -1.59(-1.39%) |
Apr 19, 2018 | 115.13 | 115.93 | 113.88 | 115.06 | 783,947 | -0.07(-0.06%) |
Apr 18, 2018 | 113.64 | 115.53 | 113.62 | 115.13 | 1,097,174 | +2.06(+1.82%) |
Apr 17, 2018 | 114.94 | 115.00 | 110.53 | 113.07 | 1,549,727 | -0.55(-0.48%) |
Apr 16, 2018 | 113.59 | 115.45 | 109.11 | 113.62 | 2,437,562 | +6.62(+6.19%) |
Apr 13, 2018 | 108.52 | 109.00 | 106.51 | 107.00 | 1,534,714 | -1.34(-1.24%) |
Apr 12, 2018 | 106.28 | 108.80 | 106.26 | 108.33 | 1,230,477 | +1.03(+0.96%) |
Apr 11, 2018 | 105.21 | 107.73 | 105.00 | 107.30 | 1,459,251 | +1.58(+1.49%) |
Apr 10, 2018 | 103.61 | 106.19 | 103.11 | 105.72 | 1,193,949 | +2.11(+2.03%) |
Apr 09, 2018 | 105.10 | 106.09 | 103.50 | 103.62 | 984,268 | -0.68(-0.65%) |
Apr 06, 2018 | 106.89 | 107.45 | 102.91 | 104.30 | 1,490,280 | -3.67(-3.40%) |
Apr 05, 2018 | 110.12 | 110.42 | 106.77 | 107.97 | 1,506,622 | -1.50(-1.37%) |
Apr 04, 2018 | 109.58 | 109.95 | 107.33 | 109.47 | 2,025,275 | -1.70(-1.53%) |
Apr 03, 2018 | 111.01 | 113.36 | 110.53 | 111.17 | 1,443,994 | +1.72(+1.57%) |
Apr 02, 2018 | 112.21 | 113.41 | 108.67 | 109.45 | 1,162,214 | -1.70(-1.53%) |
Mar 29, 2018 | 111.15 | 111.15 | 111.15 | 0 | +2.12(+1.94%) | |
Mar 28, 2018 | 109.11 | 110.71 | 106.79 | 109.04 | 1,117,282 | -0.04(-0.03%) |
Mar 27, 2018 | 114.40 | 116.05 | 108.82 | 109.07 | 1,162,907 | -4.95(-4.34%) |
Mar 26, 2018 | 113.64 | 114.32 | 111.82 | 114.03 | 954,645 | +2.07(+1.85%) |
Mar 23, 2018 | 112.56 | 113.39 | 110.85 | 111.96 | 1,273,863 | -0.78(-0.69%) |
Mar 22, 2018 | 113.85 | 114.46 | 112.40 | 112.74 | 937,497 | -1.68(-1.47%) |
Mar 21, 2018 | 114.74 | 115.94 | 114.37 | 114.42 | 581,747 | -0.17(-0.15%) |
Mar 20, 2018 | 114.84 | 116.01 | 114.33 | 114.59 | 568,528 | +0.55(+0.48%) |
Mar 19, 2018 | 114.00 | 114.72 | 112.75 | 114.04 | 688,178 | -0.10(-0.09%) |
Mar 16, 2018 | 113.74 | 114.73 | 113.12 | 114.14 | 1,061,313 | +0.50(+0.44%) |
Mar 15, 2018 | 113.67 | 114.61 | 112.55 | 113.64 | 486,195 | -0.04(-0.03%) |
Mar 14, 2018 | 116.31 | 116.31 | 113.50 | 113.67 | 544,322 | -2.07(-1.79%) |
Mar 13, 2018 | 114.98 | 116.45 | 114.93 | 115.74 | 858,865 | +1.11(+0.97%) |
Mar 12, 2018 | 115.78 | 116.28 | 114.03 | 114.63 | 457,012 | -0.93(-0.80%) |
Mar 09, 2018 | 113.48 | 115.66 | 112.97 | 115.56 | 950,765 | +2.94(+2.61%) |
Mar 08, 2018 | 112.96 | 112.96 | 111.14 | 112.62 | 773,527 | -0.19(-0.17%) |
Mar 07, 2018 | 111.82 | 113.42 | 111.16 | 112.81 | 682,184 | +0.31(+0.28%) |
Mar 06, 2018 | 111.87 | 112.95 | 111.05 | 112.50 | 794,260 | +1.10(+0.99%) |
Mar 05, 2018 | 113.22 | 113.45 | 110.94 | 111.40 | 1,355,960 | -2.77(-2.43%) |
Mar 02, 2018 | 112.17 | 114.67 | 109.11 | 114.17 | 1,223,420 | +1.70(+1.51%) |