Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 124.59 | 125.43 | 123.13 | 123.18 | 149,427 | -1.18(-0.95%) |
May 30, 2018 | 123.00 | 125.11 | 122.81 | 124.36 | 243,053 | +2.28(+1.87%) |
May 29, 2018 | 121.75 | 123.10 | 121.23 | 122.08 | 237,211 | -0.38(-0.31%) |
May 25, 2018 | 122.46 | 122.46 | 122.46 | 0 | -1.36(-1.10%) | |
May 24, 2018 | 124.08 | 124.26 | 122.69 | 123.82 | 210,257 | -0.47(-0.38%) |
May 23, 2018 | 122.99 | 124.29 | 121.79 | 124.29 | 141,275 | +0.86(+0.70%) |
May 22, 2018 | 126.20 | 126.40 | 123.38 | 123.43 | 161,096 | -2.30(-1.83%) |
May 21, 2018 | 127.12 | 127.57 | 125.33 | 125.73 | 147,977 | -0.68(-0.54%) |
May 18, 2018 | 125.96 | 126.99 | 125.42 | 126.41 | 300,598 | +0.78(+0.62%) |
May 17, 2018 | 123.78 | 125.90 | 123.49 | 125.63 | 270,117 | +2.09(+1.69%) |
May 16, 2018 | 125.26 | 125.78 | 123.29 | 123.54 | 283,760 | -1.45(-1.16%) |
May 15, 2018 | 124.34 | 126.07 | 123.27 | 124.99 | 421,407 | -0.60(-0.48%) |
May 14, 2018 | 130.03 | 130.40 | 125.20 | 125.59 | 485,668 | -4.13(-3.18%) |
May 11, 2018 | 128.41 | 131.75 | 128.41 | 129.72 | 702,064 | +1.63(+1.27%) |
May 10, 2018 | 125.11 | 128.36 | 123.34 | 128.09 | 712,431 | +3.77(+3.03%) |
May 09, 2018 | 120.00 | 125.00 | 119.42 | 124.32 | 633,346 | +7.42(+6.35%) |
May 08, 2018 | 117.08 | 117.98 | 116.53 | 116.90 | 267,571 | -1.05(-0.89%) |
May 07, 2018 | 117.50 | 119.20 | 117.27 | 117.95 | 281,716 | +1.05(+0.90%) |
May 04, 2018 | 114.47 | 117.03 | 113.88 | 116.90 | 293,036 | +1.94(+1.69%) |
May 03, 2018 | 114.19 | 115.50 | 113.33 | 114.96 | 128,159 | +0.42(+0.37%) |
May 02, 2018 | 115.02 | 116.25 | 114.29 | 114.54 | 170,032 | -0.44(-0.38%) |
May 01, 2018 | 114.04 | 115.33 | 113.51 | 114.98 | 267,885 | +0.63(+0.55%) |
Apr 30, 2018 | 115.09 | 116.54 | 113.83 | 114.35 | 276,683 | -0.43(-0.37%) |
Apr 27, 2018 | 115.31 | 115.31 | 113.94 | 114.78 | 132,495 | -0.10(-0.09%) |
Apr 26, 2018 | 113.81 | 115.86 | 113.20 | 114.88 | 146,326 | +2.05(+1.82%) |
Apr 25, 2018 | 114.38 | 114.75 | 111.20 | 112.83 | 318,629 | -1.22(-1.07%) |
Apr 24, 2018 | 116.24 | 116.96 | 113.13 | 114.05 | 181,045 | -1.81(-1.56%) |
Apr 23, 2018 | 118.09 | 118.27 | 115.38 | 115.86 | 159,782 | -2.25(-1.91%) |
Apr 20, 2018 | 118.53 | 119.72 | 117.95 | 118.11 | 290,990 | -1.07(-0.90%) |
Apr 19, 2018 | 118.32 | 119.35 | 117.45 | 119.18 | 239,929 | +1.21(+1.03%) |
Apr 18, 2018 | 118.55 | 118.59 | 116.81 | 117.97 | 373,578 | -0.26(-0.22%) |
Apr 17, 2018 | 115.00 | 118.60 | 114.87 | 118.23 | 324,223 | +3.72(+3.25%) |
Apr 16, 2018 | 113.26 | 114.55 | 112.83 | 114.51 | 149,746 | +1.83(+1.62%) |
Apr 13, 2018 | 114.79 | 114.79 | 111.70 | 112.68 | 186,737 | -1.26(-1.11%) |
Apr 12, 2018 | 113.60 | 114.50 | 112.36 | 113.94 | 142,475 | +1.30(+1.15%) |
Apr 11, 2018 | 111.03 | 114.22 | 111.03 | 112.64 | 252,833 | +1.02(+0.91%) |
Apr 10, 2018 | 111.62 | 112.31 | 110.76 | 111.62 | 449,739 | +1.06(+0.96%) |
Apr 09, 2018 | 111.32 | 112.20 | 110.56 | 110.56 | 317,158 | -0.45(-0.41%) |
Apr 06, 2018 | 112.52 | 113.69 | 110.20 | 111.01 | 166,796 | -2.68(-2.36%) |
Apr 05, 2018 | 114.27 | 114.82 | 113.16 | 113.69 | 205,613 | +0.48(+0.42%) |
Apr 04, 2018 | 110.81 | 113.46 | 110.77 | 113.21 | 212,496 | +0.47(+0.42%) |
Apr 03, 2018 | 112.42 | 113.28 | 111.54 | 112.74 | 274,578 | +0.54(+0.48%) |
Apr 02, 2018 | 114.35 | 114.78 | 111.14 | 112.20 | 297,520 | -2.32(-2.03%) |
Mar 29, 2018 | 114.52 | 114.52 | 114.52 | 0 | +2.99(+2.68%) | |
Mar 28, 2018 | 113.50 | 113.50 | 110.09 | 111.53 | 369,336 | -1.78(-1.57%) |
Mar 27, 2018 | 117.84 | 117.95 | 112.83 | 113.31 | 294,156 | -3.92(-3.34%) |
Mar 26, 2018 | 114.15 | 117.24 | 113.69 | 117.23 | 512,573 | +4.61(+4.09%) |
Mar 23, 2018 | 116.37 | 116.92 | 110.92 | 112.62 | 387,575 | -4.13(-3.54%) |
Mar 22, 2018 | 119.52 | 120.55 | 116.46 | 116.75 | 248,411 | -4.06(-3.36%) |
Mar 21, 2018 | 119.01 | 121.89 | 118.36 | 120.81 | 249,795 | +1.66(+1.39%) |
Mar 20, 2018 | 119.71 | 120.29 | 118.41 | 119.15 | 344,190 | +0.05(+0.04%) |
Mar 19, 2018 | 118.47 | 119.36 | 115.17 | 119.10 | 357,786 | +0.03(+0.03%) |
Mar 16, 2018 | 121.23 | 121.92 | 118.90 | 119.07 | 535,867 | -2.68(-2.20%) |
Mar 15, 2018 | 122.14 | 122.15 | 121.01 | 121.75 | 225,350 | -0.08(-0.07%) |
Mar 14, 2018 | 122.45 | 122.56 | 121.08 | 121.83 | 266,557 | +0.04(+0.03%) |
Mar 13, 2018 | 125.24 | 125.88 | 121.69 | 121.79 | 414,663 | -3.11(-2.49%) |
Mar 12, 2018 | 123.24 | 125.48 | 122.54 | 124.90 | 629,206 | +2.38(+1.94%) |
Mar 09, 2018 | 119.90 | 123.48 | 119.47 | 122.52 | 595,055 | +3.74(+3.15%) |
Mar 08, 2018 | 117.00 | 119.15 | 116.35 | 118.78 | 347,575 | +2.12(+1.82%) |
Mar 07, 2018 | 116.88 | 116.66 | 184,398 | +1.30(+1.13%) | ||
Mar 06, 2018 | 116.74 | 116.85 | 114.81 | 115.36 | 238,626 | -0.94(-0.81%) |
Mar 05, 2018 | 115.24 | 117.67 | 115.24 | 116.30 | 182,587 | +0.33(+0.28%) |
Mar 02, 2018 | 111.74 | 116.28 | 111.05 | 115.97 | 284,939 | +3.23(+2.86%) |