Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 112.53 | 112.56 | 110.63 | 111.33 | 2,066,641 | -1.43(-1.27%) |
May 30, 2018 | 111.90 | 113.24 | 111.67 | 112.76 | 1,470,251 | +1.70(+1.53%) |
May 29, 2018 | 112.52 | 112.75 | 110.45 | 111.06 | 2,011,350 | -2.44(-2.15%) |
May 25, 2018 | 113.50 | 113.50 | 113.50 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.28 | 113.35 | 112.04 | 113.17 | 944,369 | -0.22(-0.19%) |
May 23, 2018 | 113.56 | 113.69 | 112.71 | 113.39 | 1,253,441 | -0.45(-0.40%) |
May 22, 2018 | 113.59 | 114.40 | 113.11 | 113.84 | 887,999 | +0.24(+0.21%) |
May 21, 2018 | 113.23 | 114.31 | 112.63 | 113.60 | 1,186,254 | +1.12(+0.99%) |
May 18, 2018 | 113.27 | 113.28 | 112.20 | 112.48 | 1,138,309 | -0.75(-0.67%) |
May 17, 2018 | 112.61 | 113.33 | 112.33 | 113.24 | 932,535 | +0.49(+0.44%) |
May 16, 2018 | 112.47 | 113.08 | 112.20 | 112.74 | 970,270 | +0.25(+0.22%) |
May 15, 2018 | 111.92 | 112.92 | 111.61 | 112.49 | 1,786,431 | -0.12(-0.11%) |
May 14, 2018 | 113.92 | 114.14 | 112.37 | 112.61 | 1,409,614 | -1.08(-0.95%) |
May 11, 2018 | 113.47 | 114.42 | 113.14 | 113.69 | 1,208,288 | +0.32(+0.28%) |
May 10, 2018 | 112.56 | 113.61 | 112.13 | 113.37 | 1,058,258 | +0.98(+0.87%) |
May 09, 2018 | 112.08 | 112.79 | 111.38 | 112.40 | 1,344,777 | +0.95(+0.85%) |
May 08, 2018 | 111.73 | 112.29 | 110.78 | 111.45 | 1,430,192 | -0.29(-0.26%) |
May 07, 2018 | 112.30 | 112.47 | 111.55 | 111.74 | 1,411,669 | -0.62(-0.56%) |
May 04, 2018 | 109.76 | 112.99 | 109.60 | 112.36 | 1,783,991 | +2.08(+1.89%) |
May 03, 2018 | 110.37 | 110.72 | 108.41 | 110.28 | 2,617,885 | -0.88(-0.79%) |
May 02, 2018 | 113.05 | 113.30 | 110.21 | 111.16 | 2,546,360 | -2.40(-2.11%) |
May 01, 2018 | 113.96 | 113.96 | 112.35 | 113.56 | 1,459,968 | -0.44(-0.39%) |
Apr 30, 2018 | 115.97 | 116.38 | 113.89 | 114.00 | 1,976,471 | -1.38(-1.19%) |
Apr 27, 2018 | 114.64 | 115.88 | 114.30 | 115.38 | 1,278,060 | +0.21(+0.18%) |
Apr 26, 2018 | 114.64 | 115.50 | 113.92 | 115.17 | 1,977,281 | +0.63(+0.55%) |
Apr 25, 2018 | 114.27 | 115.45 | 113.82 | 114.53 | 2,147,201 | -0.57(-0.50%) |
Apr 24, 2018 | 114.47 | 116.02 | 113.30 | 115.11 | 3,633,941 | -3.77(-3.17%) |
Apr 23, 2018 | 118.75 | 119.27 | 117.84 | 118.88 | 1,986,080 | +0.34(+0.29%) |
Apr 20, 2018 | 118.56 | 119.40 | 117.68 | 118.54 | 1,649,037 | +0.22(+0.18%) |
Apr 19, 2018 | 117.59 | 119.13 | 117.50 | 118.32 | 1,981,052 | +0.10(+0.09%) |
Apr 18, 2018 | 119.34 | 119.47 | 117.10 | 118.22 | 1,614,993 | -0.75(-0.63%) |
Apr 17, 2018 | 119.94 | 120.40 | 118.68 | 118.97 | 2,098,024 | -0.18(-0.15%) |
Apr 16, 2018 | 119.15 | 119.82 | 118.07 | 119.15 | 1,564,125 | +1.09(+0.92%) |
Apr 13, 2018 | 119.86 | 120.07 | 117.46 | 118.06 | 1,189,742 | -0.87(-0.73%) |
Apr 12, 2018 | 118.98 | 119.83 | 118.44 | 118.93 | 1,263,097 | +0.61(+0.51%) |
Apr 11, 2018 | 117.64 | 118.79 | 117.50 | 118.32 | 1,062,371 | -1.10(-0.92%) |
Apr 10, 2018 | 120.15 | 120.63 | 118.78 | 119.42 | 1,574,778 | +0.55(+0.46%) |
Apr 09, 2018 | 119.33 | 120.51 | 118.22 | 118.88 | 2,029,802 | -0.02(-0.01%) |
Apr 06, 2018 | 120.02 | 120.88 | 118.18 | 118.89 | 2,007,033 | -1.77(-1.47%) |
Apr 05, 2018 | 120.58 | 121.30 | 119.58 | 120.66 | 1,396,372 | +0.57(+0.48%) |
Apr 04, 2018 | 116.96 | 120.24 | 116.55 | 120.09 | 1,708,170 | +1.42(+1.20%) |
Apr 03, 2018 | 117.29 | 118.92 | 116.81 | 118.67 | 1,699,364 | +1.86(+1.59%) |
Apr 02, 2018 | 119.99 | 120.17 | 115.12 | 116.81 | 2,557,523 | -3.48(-2.89%) |
Mar 29, 2018 | 120.29 | 120.29 | 120.29 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 118.78 | 120.70 | 118.23 | 120.23 | 2,064,248 | +1.77(+1.49%) |
Mar 27, 2018 | 120.56 | 120.56 | 117.75 | 118.46 | 1,746,563 | -1.27(-1.06%) |
Mar 26, 2018 | 118.30 | 119.88 | 117.96 | 119.73 | 1,575,240 | +2.88(+2.46%) |
Mar 23, 2018 | 119.88 | 120.11 | 116.74 | 116.86 | 1,951,936 | -2.81(-2.35%) |
Mar 22, 2018 | 121.28 | 121.82 | 119.62 | 119.67 | 2,716,438 | -2.56(-2.09%) |
Mar 21, 2018 | 122.63 | 123.56 | 121.62 | 122.23 | 1,519,556 | -0.33(-0.27%) |
Mar 20, 2018 | 121.83 | 123.11 | 121.43 | 122.56 | 1,124,177 | +1.27(+1.04%) |
Mar 19, 2018 | 122.39 | 122.39 | 120.89 | 121.29 | 1,749,195 | -1.13(-0.92%) |
Mar 16, 2018 | 121.41 | 123.09 | 121.30 | 122.42 | 4,565,572 | +0.74(+0.60%) |
Mar 15, 2018 | 121.48 | 122.85 | 120.74 | 121.68 | 1,522,346 | +0.82(+0.68%) |
Mar 14, 2018 | 122.73 | 122.73 | 120.42 | 120.86 | 1,483,506 | -1.01(-0.83%) |
Mar 13, 2018 | 123.26 | 123.53 | 121.72 | 121.87 | 1,555,516 | -0.69(-0.57%) |
Mar 12, 2018 | 123.69 | 124.09 | 122.05 | 122.56 | 1,403,431 | -0.70(-0.57%) |
Mar 09, 2018 | 121.45 | 123.38 | 121.13 | 123.27 | 1,649,840 | +2.28(+1.88%) |
Mar 08, 2018 | 120.34 | 121.15 | 119.72 | 120.99 | 1,864,567 | +1.31(+1.09%) |
Mar 07, 2018 | 118.52 | 119.68 | 2,064,797 | -2.16(-1.78%) | ||
Mar 06, 2018 | 120.76 | 121.96 | 120.04 | 121.84 | 1,703,088 | +1.56(+1.30%) |
Mar 05, 2018 | 118.94 | 120.97 | 118.66 | 120.28 | 2,208,454 | +1.47(+1.23%) |
Mar 02, 2018 | 118.92 | 119.62 | 117.85 | 118.82 | 2,140,103 | -0.94(-0.78%) |