Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.98 | 117.16 | 115.39 | 116.14 | 4,151,361 | -0.99(-0.85%) |
May 30, 2018 | 115.85 | 117.75 | 115.01 | 117.13 | 2,312,761 | +1.33(+1.15%) |
May 29, 2018 | 115.30 | 116.61 | 114.68 | 115.80 | 2,215,358 | +0.19(+0.16%) |
May 25, 2018 | 115.61 | 115.61 | 115.61 | 0 | +0.52(+0.45%) | |
May 24, 2018 | 115.43 | 115.96 | 114.26 | 115.09 | 1,415,886 | -0.35(-0.30%) |
May 23, 2018 | 114.80 | 115.76 | 114.77 | 115.44 | 2,062,876 | +0.75(+0.66%) |
May 22, 2018 | 113.80 | 115.39 | 113.34 | 114.69 | 2,241,755 | +0.86(+0.75%) |
May 21, 2018 | 112.31 | 114.32 | 110.82 | 113.83 | 1,869,145 | +2.07(+1.85%) |
May 18, 2018 | 110.93 | 112.25 | 110.54 | 111.76 | 1,709,882 | +0.36(+0.33%) |
May 17, 2018 | 112.07 | 112.51 | 111.09 | 111.39 | 1,468,982 | -0.46(-0.41%) |
May 16, 2018 | 111.34 | 112.80 | 111.34 | 111.85 | 1,729,519 | +1.17(+1.05%) |
May 15, 2018 | 112.49 | 112.77 | 110.34 | 110.69 | 3,211,146 | -2.41(-2.13%) |
May 14, 2018 | 114.28 | 114.86 | 112.22 | 113.10 | 2,464,740 | -1.34(-1.17%) |
May 11, 2018 | 115.60 | 116.02 | 114.27 | 114.44 | 1,608,447 | -0.95(-0.83%) |
May 10, 2018 | 114.87 | 115.67 | 114.62 | 115.39 | 1,843,251 | +0.92(+0.80%) |
May 09, 2018 | 113.55 | 114.91 | 113.23 | 114.47 | 1,694,631 | +0.85(+0.75%) |
May 08, 2018 | 114.81 | 114.94 | 113.15 | 113.62 | 3,165,072 | -0.73(-0.64%) |
May 07, 2018 | 114.54 | 114.66 | 113.45 | 114.35 | 2,307,268 | +0.31(+0.27%) |
May 04, 2018 | 113.73 | 114.61 | 113.56 | 114.04 | 2,390,034 | +0.22(+0.19%) |
May 03, 2018 | 113.55 | 114.29 | 112.99 | 113.83 | 2,285,665 | -0.11(-0.09%) |
May 02, 2018 | 113.53 | 114.50 | 111.84 | 113.93 | 3,470,349 | -0.39(-0.34%) |
May 01, 2018 | 113.26 | 115.04 | 112.83 | 114.33 | 4,282,087 | +2.43(+2.17%) |
Apr 30, 2018 | 112.02 | 112.33 | 110.22 | 111.89 | 3,606,101 | +0.14(+0.13%) |
Apr 27, 2018 | 106.58 | 112.72 | 106.58 | 111.75 | 3,312,857 | +4.28(+3.98%) |
Apr 26, 2018 | 105.50 | 108.42 | 105.13 | 107.47 | 2,862,494 | +2.45(+2.33%) |
Apr 25, 2018 | 105.49 | 106.23 | 104.34 | 105.02 | 2,654,515 | -0.76(-0.72%) |
Apr 24, 2018 | 105.23 | 106.03 | 104.42 | 105.78 | 2,340,173 | +0.64(+0.61%) |
Apr 23, 2018 | 105.49 | 106.23 | 104.47 | 105.14 | 2,088,784 | -0.25(-0.24%) |
Apr 20, 2018 | 107.92 | 108.39 | 105.14 | 105.39 | 3,260,140 | -2.17(-2.02%) |
Apr 19, 2018 | 109.07 | 109.07 | 106.34 | 107.56 | 1,912,014 | -1.62(-1.49%) |
Apr 18, 2018 | 109.91 | 110.14 | 109.01 | 109.18 | 1,390,881 | -0.49(-0.45%) |
Apr 17, 2018 | 109.20 | 110.89 | 108.45 | 109.68 | 2,277,949 | +0.69(+0.63%) |
Apr 16, 2018 | 109.38 | 109.55 | 108.34 | 108.99 | 1,897,326 | +0.39(+0.36%) |
Apr 13, 2018 | 107.41 | 108.68 | 107.14 | 108.59 | 1,794,493 | +1.30(+1.21%) |
Apr 12, 2018 | 109.96 | 110.31 | 107.10 | 107.30 | 2,644,404 | -2.64(-2.40%) |
Apr 11, 2018 | 110.36 | 111.44 | 109.89 | 109.94 | 1,774,212 | -0.94(-0.85%) |
Apr 10, 2018 | 110.57 | 111.23 | 109.79 | 110.89 | 2,141,335 | +1.08(+0.98%) |
Apr 09, 2018 | 110.34 | 110.92 | 109.50 | 109.81 | 1,831,028 | -0.49(-0.44%) |
Apr 06, 2018 | 111.32 | 112.54 | 109.92 | 110.29 | 1,675,026 | -1.04(-0.93%) |
Apr 05, 2018 | 111.64 | 111.95 | 110.38 | 111.33 | 2,012,176 | -0.52(-0.47%) |
Apr 04, 2018 | 109.50 | 112.29 | 109.43 | 111.85 | 2,887,880 | +1.47(+1.33%) |
Apr 03, 2018 | 109.74 | 111.18 | 108.93 | 110.38 | 1,997,572 | +0.82(+0.75%) |
Apr 02, 2018 | 110.63 | 111.29 | 108.77 | 109.56 | 2,348,269 | -0.91(-0.82%) |
Mar 29, 2018 | 110.47 | 110.47 | 110.47 | 0 | -1.12(-1.00%) | |
Mar 28, 2018 | 108.25 | 111.74 | 108.22 | 111.59 | 3,382,323 | +3.90(+3.62%) |
Mar 27, 2018 | 108.44 | 108.65 | 105.41 | 107.69 | 4,996,514 | -2.05(-1.87%) |
Mar 26, 2018 | 109.35 | 109.89 | 108.62 | 109.73 | 2,074,891 | +1.14(+1.05%) |
Mar 23, 2018 | 109.36 | 110.67 | 108.34 | 108.59 | 2,493,996 | -0.57(-0.52%) |
Mar 22, 2018 | 110.18 | 111.09 | 109.08 | 109.17 | 2,511,217 | -1.29(-1.17%) |
Mar 21, 2018 | 110.83 | 111.40 | 109.73 | 110.46 | 1,957,515 | -0.17(-0.16%) |
Mar 20, 2018 | 111.43 | 112.22 | 110.36 | 110.64 | 1,841,816 | -0.61(-0.55%) |
Mar 19, 2018 | 112.59 | 112.59 | 110.33 | 111.24 | 1,773,456 | -1.22(-1.08%) |
Mar 16, 2018 | 112.01 | 113.12 | 111.69 | 112.46 | 2,923,757 | +0.38(+0.34%) |
Mar 15, 2018 | 113.45 | 113.92 | 111.50 | 112.08 | 2,504,921 | -1.35(-1.19%) |
Mar 14, 2018 | 113.27 | 114.03 | 112.38 | 113.43 | 3,490,453 | +0.73(+0.65%) |
Mar 13, 2018 | 112.46 | 113.99 | 111.68 | 112.70 | 1,968,749 | +0.52(+0.47%) |
Mar 12, 2018 | 112.17 | 112.94 | 111.73 | 112.18 | 3,157,254 | +0.12(+0.11%) |
Mar 09, 2018 | 111.75 | 112.22 | 110.33 | 112.06 | 1,922,928 | +0.21(+0.19%) |
Mar 08, 2018 | 111.78 | 112.40 | 111.06 | 111.85 | 1,679,011 | +0.26(+0.23%) |
Mar 07, 2018 | 111.12 | 111.59 | 2,042,571 | -1.22(-1.08%) | ||
Mar 06, 2018 | 112.19 | 113.21 | 111.67 | 112.82 | 2,056,712 | +0.12(+0.11%) |
Mar 05, 2018 | 110.48 | 113.56 | 110.48 | 112.70 | 2,249,875 | +1.39(+1.25%) |
Mar 02, 2018 | 110.77 | 111.47 | 109.59 | 111.31 | 2,188,131 | +0.42(+0.37%) |