Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.50 | 118.72 | 117.56 | 117.91 | 152,789 | -0.90(-0.76%) |
May 30, 2018 | 118.05 | 119.12 | 117.63 | 118.81 | 118,970 | +2.06(+1.76%) |
May 29, 2018 | 119.32 | 119.32 | 116.06 | 116.76 | 324,641 | -3.86(-3.20%) |
May 25, 2018 | 120.62 | 120.62 | 120.62 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 121.59 | 121.59 | 119.77 | 121.10 | 63,625 | -0.85(-0.70%) |
May 23, 2018 | 121.80 | 121.95 | 120.59 | 121.95 | 146,090 | -0.52(-0.42%) |
May 22, 2018 | 121.92 | 123.20 | 121.92 | 122.47 | 75,985 | +0.80(+0.65%) |
May 21, 2018 | 121.42 | 122.08 | 121.42 | 121.68 | 58,145 | +0.92(+0.76%) |
May 18, 2018 | 121.85 | 121.85 | 120.73 | 120.75 | 85,477 | -1.10(-0.90%) |
May 17, 2018 | 121.98 | 122.28 | 121.18 | 121.85 | 92,816 | -0.21(-0.17%) |
May 16, 2018 | 121.81 | 122.52 | 121.62 | 122.06 | 77,957 | +0.12(+0.10%) |
May 15, 2018 | 121.68 | 122.50 | 121.52 | 121.94 | 181,301 | +0.00(+0.00%) |
May 14, 2018 | 122.56 | 122.61 | 121.77 | 121.94 | 1,580,517 | -0.16(-0.13%) |
May 11, 2018 | 122.13 | 122.60 | 121.87 | 122.11 | 101,246 | +0.20(+0.16%) |
May 10, 2018 | 121.13 | 122.30 | 120.75 | 121.91 | 85,900 | +0.88(+0.72%) |
May 09, 2018 | 119.72 | 121.35 | 119.32 | 121.03 | 146,185 | +1.76(+1.48%) |
May 08, 2018 | 118.30 | 119.91 | 118.30 | 119.27 | 111,988 | +1.13(+0.95%) |
May 07, 2018 | 117.81 | 118.61 | 117.40 | 118.14 | 49,030 | +0.85(+0.72%) |
May 04, 2018 | 115.38 | 117.99 | 115.12 | 117.29 | 105,240 | +1.15(+0.99%) |
May 03, 2018 | 116.25 | 116.63 | 114.20 | 116.14 | 149,088 | -0.64(-0.54%) |
May 02, 2018 | 117.30 | 118.22 | 116.60 | 116.78 | 118,340 | -0.54(-0.46%) |
May 01, 2018 | 116.94 | 117.39 | 116.01 | 117.31 | 95,534 | +0.12(+0.10%) |
Apr 30, 2018 | 118.34 | 118.88 | 117.19 | 117.19 | 112,702 | -0.80(-0.67%) |
Apr 27, 2018 | 117.87 | 118.35 | 117.41 | 117.99 | 88,772 | +0.07(+0.06%) |
Apr 26, 2018 | 117.53 | 118.53 | 117.28 | 117.92 | 268,724 | +0.60(+0.51%) |
Apr 25, 2018 | 117.39 | 117.95 | 116.23 | 117.32 | 125,920 | -0.29(-0.24%) |
Apr 24, 2018 | 118.94 | 119.79 | 116.82 | 117.61 | 165,832 | -0.70(-0.59%) |
Apr 23, 2018 | 118.67 | 118.90 | 117.91 | 118.30 | 229,929 | -0.12(-0.11%) |
Apr 20, 2018 | 118.69 | 119.05 | 117.93 | 118.43 | 157,280 | +0.12(+0.10%) |
Apr 19, 2018 | 116.68 | 118.47 | 116.68 | 118.31 | 107,645 | +1.84(+1.58%) |
Apr 18, 2018 | 117.21 | 117.68 | 116.34 | 116.47 | 68,415 | -0.47(-0.41%) |
Apr 17, 2018 | 117.89 | 118.03 | 116.62 | 116.94 | 134,523 | -0.03(-0.02%) |
Apr 16, 2018 | 117.20 | 117.65 | 116.53 | 116.97 | 86,631 | +0.38(+0.32%) |
Apr 13, 2018 | 119.77 | 119.77 | 115.92 | 116.60 | 204,555 | -1.98(-1.67%) |
Apr 12, 2018 | 117.28 | 119.29 | 117.27 | 118.57 | 174,719 | +2.33(+2.00%) |
Apr 11, 2018 | 116.84 | 117.35 | 116.09 | 116.25 | 293,466 | -1.57(-1.34%) |
Apr 10, 2018 | 117.71 | 118.25 | 116.97 | 117.82 | 144,480 | +2.00(+1.73%) |
Apr 09, 2018 | 115.82 | 118.29 | 115.67 | 115.82 | 119,656 | +0.55(+0.48%) |
Apr 06, 2018 | 117.02 | 117.56 | 114.18 | 115.26 | 153,778 | -3.07(-2.59%) |
Apr 05, 2018 | 118.15 | 119.05 | 117.83 | 118.33 | 131,132 | +1.13(+0.96%) |
Apr 04, 2018 | 113.99 | 117.48 | 113.44 | 117.20 | 109,710 | +1.22(+1.05%) |
Apr 03, 2018 | 115.23 | 116.22 | 114.27 | 115.99 | 147,287 | +1.50(+1.31%) |
Apr 02, 2018 | 116.83 | 117.09 | 112.86 | 114.48 | 264,791 | -2.64(-2.25%) |
Mar 29, 2018 | 117.12 | 117.12 | 117.12 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.34 | 116.11 | 113.80 | 115.05 | 130,889 | -0.12(-0.10%) |
Mar 27, 2018 | 118.32 | 118.61 | 114.33 | 115.17 | 218,589 | -2.69(-2.28%) |
Mar 26, 2018 | 116.26 | 118.17 | 115.33 | 117.86 | 173,556 | +3.84(+3.37%) |
Mar 23, 2018 | 117.61 | 118.32 | 113.93 | 114.02 | 190,393 | -3.62(-3.08%) |
Mar 22, 2018 | 120.95 | 121.12 | 117.33 | 117.64 | 241,032 | -4.65(-3.80%) |
Mar 21, 2018 | 122.58 | 123.95 | 121.96 | 122.29 | 202,999 | -0.14(-0.12%) |
Mar 20, 2018 | 122.39 | 122.98 | 122.24 | 122.43 | 73,161 | +0.27(+0.22%) |
Mar 19, 2018 | 123.00 | 123.14 | 120.99 | 122.16 | 117,531 | -1.05(-0.85%) |
Mar 16, 2018 | 122.90 | 124.24 | 122.90 | 123.22 | 37,846 | +0.39(+0.32%) |
Mar 15, 2018 | 123.12 | 123.33 | 122.37 | 122.82 | 68,802 | +0.18(+0.15%) |
Mar 14, 2018 | 124.65 | 124.65 | 122.33 | 122.64 | 74,600 | -1.49(-1.20%) |
Mar 13, 2018 | 126.06 | 126.27 | 123.89 | 124.13 | 101,424 | -1.64(-1.30%) |
Mar 12, 2018 | 126.00 | 126.32 | 125.27 | 125.78 | 74,051 | -0.19(-0.15%) |
Mar 09, 2018 | 124.21 | 125.99 | 123.92 | 125.96 | 198,260 | +2.80(+2.27%) |
Mar 08, 2018 | 123.31 | 123.31 | 121.91 | 123.16 | 203,728 | +0.21(+0.17%) |
Mar 07, 2018 | 123.19 | 122.95 | 168,942 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.16 | 123.16 | 121.76 | 122.94 | 84,893 | +0.45(+0.36%) |
Mar 05, 2018 | 120.07 | 123.08 | 119.72 | 122.49 | 110,656 | +1.48(+1.22%) |
Mar 02, 2018 | 119.26 | 121.22 | 118.33 | 121.01 | 141,707 | +0.69(+0.57%) |