Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 116.20 | 117.28 | 115.11 | 117.14 | 916,611 | +1.15(+0.99%) |
May 30, 2018 | 114.77 | 116.82 | 114.60 | 115.99 | 490,287 | +1.68(+1.47%) |
May 29, 2018 | 113.57 | 114.57 | 113.44 | 114.31 | 392,440 | +0.30(+0.26%) |
May 25, 2018 | 114.01 | 114.01 | 114.01 | 0 | -0.38(-0.34%) | |
May 24, 2018 | 114.12 | 114.89 | 113.64 | 114.39 | 292,330 | +0.34(+0.30%) |
May 23, 2018 | 111.74 | 114.13 | 111.74 | 114.06 | 315,623 | +1.43(+1.27%) |
May 22, 2018 | 114.57 | 114.57 | 112.04 | 112.62 | 394,344 | -1.62(-1.42%) |
May 21, 2018 | 114.39 | 115.22 | 113.69 | 114.25 | 314,993 | -0.06(-0.06%) |
May 18, 2018 | 113.79 | 114.81 | 112.92 | 114.31 | 259,136 | +0.15(+0.13%) |
May 17, 2018 | 113.97 | 114.79 | 113.38 | 114.16 | 195,740 | -0.03(-0.03%) |
May 16, 2018 | 113.19 | 114.73 | 113.19 | 114.19 | 262,479 | +0.77(+0.68%) |
May 15, 2018 | 114.06 | 114.08 | 112.82 | 113.42 | 311,254 | -0.73(-0.64%) |
May 14, 2018 | 115.76 | 115.76 | 113.53 | 114.15 | 270,239 | -1.63(-1.41%) |
May 11, 2018 | 114.70 | 116.03 | 114.70 | 115.78 | 221,735 | +0.89(+0.77%) |
May 10, 2018 | 115.08 | 115.60 | 114.73 | 114.90 | 413,518 | +0.29(+0.25%) |
May 09, 2018 | 114.36 | 115.06 | 113.25 | 114.61 | 333,171 | +0.56(+0.49%) |
May 08, 2018 | 112.44 | 114.71 | 112.32 | 114.05 | 456,013 | +0.31(+0.27%) |
May 07, 2018 | 114.60 | 114.84 | 113.12 | 113.74 | 665,254 | -1.04(-0.90%) |
May 04, 2018 | 112.92 | 115.64 | 112.51 | 114.78 | 359,431 | +1.92(+1.70%) |
May 03, 2018 | 110.49 | 113.11 | 110.44 | 112.86 | 591,509 | +2.74(+2.48%) |
May 02, 2018 | 113.67 | 113.93 | 109.06 | 110.13 | 538,341 | -3.27(-2.88%) |
May 01, 2018 | 111.50 | 113.81 | 111.50 | 113.39 | 352,109 | +1.82(+1.63%) |
Apr 30, 2018 | 112.56 | 113.42 | 111.55 | 111.57 | 425,492 | -0.59(-0.52%) |
Apr 27, 2018 | 113.70 | 113.70 | 112.08 | 112.16 | 223,656 | -1.49(-1.31%) |
Apr 26, 2018 | 111.82 | 114.37 | 111.82 | 113.66 | 269,670 | +2.30(+2.06%) |
Apr 25, 2018 | 112.47 | 113.37 | 111.06 | 111.36 | 231,370 | -1.34(-1.18%) |
Apr 24, 2018 | 113.94 | 114.39 | 112.01 | 112.69 | 183,474 | -0.85(-0.75%) |
Apr 23, 2018 | 113.59 | 114.25 | 113.15 | 113.54 | 149,829 | +0.15(+0.13%) |
Apr 20, 2018 | 114.19 | 114.39 | 112.92 | 113.39 | 176,222 | -0.79(-0.70%) |
Apr 19, 2018 | 114.65 | 114.72 | 113.86 | 114.19 | 126,316 | -0.75(-0.65%) |
Apr 18, 2018 | 114.33 | 116.26 | 113.77 | 114.94 | 223,487 | +0.56(+0.49%) |
Apr 17, 2018 | 113.91 | 114.96 | 113.43 | 114.38 | 185,483 | +1.10(+0.97%) |
Apr 16, 2018 | 112.18 | 113.92 | 112.18 | 113.27 | 211,293 | +1.66(+1.49%) |
Apr 13, 2018 | 112.39 | 113.11 | 111.16 | 111.61 | 248,889 | -0.58(-0.52%) |
Apr 12, 2018 | 112.55 | 113.38 | 112.12 | 112.19 | 210,090 | -0.06(-0.06%) |
Apr 11, 2018 | 111.72 | 113.11 | 111.69 | 112.25 | 184,698 | -0.32(-0.28%) |
Apr 10, 2018 | 111.99 | 113.39 | 111.79 | 112.57 | 351,829 | +1.92(+1.74%) |
Apr 09, 2018 | 110.80 | 112.10 | 110.54 | 110.65 | 374,773 | +0.10(+0.09%) |
Apr 06, 2018 | 111.83 | 112.41 | 110.19 | 110.55 | 225,635 | -1.88(-1.67%) |
Apr 05, 2018 | 112.68 | 113.00 | 111.71 | 112.42 | 289,003 | +0.13(+0.12%) |
Apr 04, 2018 | 111.03 | 112.52 | 109.86 | 112.29 | 268,719 | +0.52(+0.47%) |
Apr 03, 2018 | 112.25 | 113.38 | 110.94 | 111.77 | 397,934 | +0.31(+0.28%) |
Apr 02, 2018 | 112.55 | 113.60 | 110.77 | 111.46 | 340,675 | -1.48(-1.31%) |
Mar 29, 2018 | 112.95 | 112.95 | 112.95 | 0 | +1.32(+1.18%) | |
Mar 28, 2018 | 111.75 | 112.27 | 110.68 | 111.63 | 282,606 | -0.17(-0.15%) |
Mar 27, 2018 | 113.35 | 113.68 | 111.01 | 111.80 | 263,083 | -1.08(-0.96%) |
Mar 26, 2018 | 112.71 | 113.07 | 111.32 | 112.88 | 326,485 | +1.57(+1.41%) |
Mar 23, 2018 | 114.36 | 115.36 | 111.28 | 111.31 | 358,417 | -3.07(-2.69%) |
Mar 22, 2018 | 116.09 | 116.34 | 114.31 | 114.39 | 313,878 | -2.65(-2.27%) |
Mar 21, 2018 | 117.15 | 117.93 | 116.88 | 117.04 | 258,489 | -0.03(-0.02%) |
Mar 20, 2018 | 116.60 | 117.30 | 116.02 | 117.06 | 344,463 | +0.43(+0.37%) |
Mar 19, 2018 | 116.72 | 117.29 | 115.66 | 116.64 | 315,580 | -0.33(-0.28%) |
Mar 16, 2018 | 116.80 | 117.21 | 116.18 | 116.96 | 699,585 | +0.22(+0.19%) |
Mar 15, 2018 | 116.74 | 117.15 | 116.15 | 116.74 | 470,339 | +0.00(+0.00%) |
Mar 14, 2018 | 116.75 | 116.17 | 116.74 | 475,722 | +0.89(+0.77%) | |
Mar 13, 2018 | 115.73 | 115.95 | 114.79 | 115.85 | 317,518 | +0.61(+0.53%) |
Mar 12, 2018 | 115.71 | 115.86 | 114.93 | 115.24 | 446,808 | -0.48(-0.42%) |
Mar 09, 2018 | 114.86 | 115.99 | 114.27 | 115.73 | 344,445 | +1.44(+1.26%) |
Mar 08, 2018 | 114.65 | 114.83 | 113.43 | 114.29 | 377,659 | +0.17(+0.15%) |
Mar 07, 2018 | 114.48 | 114.12 | 390,164 | +0.29(+0.25%) | ||
Mar 06, 2018 | 113.21 | 113.87 | 112.47 | 113.83 | 411,866 | +0.83(+0.74%) |
Mar 05, 2018 | 110.58 | 113.19 | 110.06 | 113.00 | 491,069 | +1.79(+1.61%) |
Mar 02, 2018 | 109.07 | 111.40 | 108.18 | 111.21 | 300,198 | +1.32(+1.20%) |