Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.20 | 118.20 | 116.36 | 116.52 | 630,140 | -1.90(-1.60%) |
May 30, 2018 | 117.91 | 118.86 | 117.05 | 118.42 | 463,195 | +0.74(+0.63%) |
May 29, 2018 | 117.92 | 118.13 | 116.47 | 117.68 | 385,685 | -0.84(-0.71%) |
May 25, 2018 | 118.51 | 118.51 | 118.51 | 0 | +1.06(+0.91%) | |
May 24, 2018 | 117.43 | 117.99 | 116.52 | 117.45 | 469,701 | -0.78(-0.66%) |
May 23, 2018 | 120.38 | 120.89 | 118.06 | 118.23 | 384,871 | -2.35(-1.95%) |
May 22, 2018 | 120.52 | 121.09 | 119.67 | 120.58 | 291,834 | +0.05(+0.04%) |
May 21, 2018 | 120.07 | 120.67 | 119.66 | 120.53 | 261,940 | +0.94(+0.79%) |
May 18, 2018 | 120.76 | 120.88 | 119.53 | 119.59 | 349,326 | -1.16(-0.96%) |
May 17, 2018 | 122.11 | 122.11 | 120.30 | 120.75 | 164,743 | -1.33(-1.09%) |
May 16, 2018 | 121.49 | 122.38 | 121.29 | 122.08 | 147,751 | +0.49(+0.41%) |
May 15, 2018 | 120.69 | 121.94 | 120.41 | 121.59 | 243,767 | +0.75(+0.62%) |
May 14, 2018 | 121.40 | 122.04 | 120.62 | 120.84 | 319,905 | -0.64(-0.53%) |
May 11, 2018 | 121.20 | 122.15 | 121.20 | 121.48 | 157,036 | +0.10(+0.09%) |
May 10, 2018 | 121.16 | 121.69 | 120.56 | 121.38 | 304,126 | +0.55(+0.46%) |
May 09, 2018 | 121.03 | 121.34 | 120.09 | 120.83 | 237,821 | -0.13(-0.11%) |
May 08, 2018 | 121.73 | 122.19 | 120.32 | 120.96 | 215,748 | -0.78(-0.64%) |
May 07, 2018 | 120.99 | 122.00 | 119.96 | 121.74 | 458,596 | +0.89(+0.74%) |
May 04, 2018 | 119.34 | 121.48 | 118.38 | 120.85 | 316,804 | +1.75(+1.47%) |
May 03, 2018 | 121.45 | 121.64 | 117.90 | 119.10 | 629,434 | -3.66(-2.98%) |
May 02, 2018 | 132.16 | 132.16 | 122.25 | 122.77 | 564,187 | -5.86(-4.55%) |
May 01, 2018 | 128.94 | 129.66 | 128.11 | 128.62 | 263,431 | -0.49(-0.38%) |
Apr 30, 2018 | 130.65 | 130.88 | 129.02 | 129.12 | 487,217 | -1.56(-1.19%) |
Apr 27, 2018 | 130.09 | 131.93 | 129.85 | 130.67 | 169,389 | +0.55(+0.42%) |
Apr 26, 2018 | 129.85 | 130.55 | 128.74 | 130.12 | 296,616 | +0.32(+0.25%) |
Apr 25, 2018 | 129.79 | 130.22 | 129.04 | 129.80 | 307,213 | +0.13(+0.10%) |
Apr 24, 2018 | 129.77 | 131.18 | 129.15 | 129.66 | 374,731 | -0.19(-0.15%) |
Apr 23, 2018 | 131.35 | 131.85 | 129.64 | 129.85 | 145,837 | -1.16(-0.88%) |
Apr 20, 2018 | 129.95 | 131.44 | 129.65 | 131.01 | 270,141 | +1.24(+0.96%) |
Apr 19, 2018 | 128.42 | 130.15 | 128.00 | 129.77 | 257,808 | +0.84(+0.65%) |
Apr 18, 2018 | 129.79 | 130.52 | 128.67 | 128.94 | 173,695 | -0.65(-0.50%) |
Apr 17, 2018 | 130.76 | 130.96 | 129.15 | 129.58 | 126,286 | -0.48(-0.37%) |
Apr 16, 2018 | 129.19 | 130.46 | 128.24 | 130.06 | 112,943 | +1.43(+1.11%) |
Apr 13, 2018 | 129.81 | 130.27 | 128.07 | 128.63 | 212,138 | -0.50(-0.39%) |
Apr 12, 2018 | 131.79 | 132.20 | 128.82 | 129.13 | 257,793 | -2.03(-1.55%) |
Apr 11, 2018 | 130.57 | 131.91 | 130.41 | 131.16 | 179,515 | +0.64(+0.49%) |
Apr 10, 2018 | 132.63 | 132.68 | 130.17 | 130.52 | 148,215 | -0.79(-0.60%) |
Apr 09, 2018 | 132.07 | 133.00 | 130.13 | 131.31 | 153,646 | +0.23(+0.17%) |
Apr 06, 2018 | 131.71 | 132.47 | 130.33 | 131.08 | 204,064 | -1.14(-0.86%) |
Apr 05, 2018 | 132.94 | 133.08 | 131.40 | 132.22 | 129,297 | +0.04(+0.03%) |
Apr 04, 2018 | 131.63 | 132.41 | 130.53 | 132.18 | 289,890 | -0.50(-0.38%) |
Apr 03, 2018 | 131.91 | 133.51 | 130.99 | 132.68 | 299,335 | +1.65(+1.26%) |
Apr 02, 2018 | 131.84 | 132.83 | 129.77 | 131.03 | 363,985 | -0.43(-0.32%) |
Mar 29, 2018 | 131.46 | 131.46 | 131.46 | 0 | +0.42(+0.32%) | |
Mar 28, 2018 | 127.61 | 131.32 | 126.78 | 131.04 | 462,836 | +3.89(+3.06%) |
Mar 27, 2018 | 128.69 | 129.06 | 126.63 | 127.15 | 224,282 | -1.26(-0.98%) |
Mar 26, 2018 | 128.50 | 128.70 | 126.83 | 128.41 | 179,591 | +1.13(+0.89%) |
Mar 23, 2018 | 129.72 | 130.16 | 127.14 | 127.28 | 190,784 | -2.21(-1.71%) |
Mar 22, 2018 | 130.81 | 131.58 | 129.38 | 129.50 | 292,261 | -2.23(-1.69%) |
Mar 21, 2018 | 131.16 | 132.63 | 130.95 | 131.72 | 321,165 | +0.72(+0.55%) |
Mar 20, 2018 | 131.62 | 131.62 | 130.59 | 131.00 | 167,521 | -0.16(-0.12%) |
Mar 19, 2018 | 130.63 | 131.59 | 129.92 | 131.16 | 221,206 | +0.75(+0.58%) |
Mar 16, 2018 | 129.07 | 131.13 | 128.98 | 130.41 | 450,904 | +1.37(+1.06%) |
Mar 15, 2018 | 129.08 | 129.57 | 128.10 | 129.05 | 224,770 | -0.05(-0.04%) |
Mar 14, 2018 | 130.30 | 130.30 | 128.54 | 129.10 | 293,588 | -0.74(-0.57%) |
Mar 13, 2018 | 129.49 | 130.26 | 128.64 | 129.84 | 437,671 | +0.56(+0.43%) |
Mar 12, 2018 | 130.04 | 130.56 | 128.78 | 129.28 | 178,925 | -0.48(-0.37%) |
Mar 09, 2018 | 128.78 | 129.97 | 127.00 | 129.76 | 274,696 | +1.66(+1.29%) |
Mar 08, 2018 | 129.31 | 129.50 | 127.39 | 128.10 | 248,338 | -0.79(-0.62%) |
Mar 07, 2018 | 129.52 | 128.10 | 128.90 | 264,895 | -0.84(-0.65%) | |
Mar 06, 2018 | 129.12 | 130.44 | 127.83 | 129.74 | 423,031 | +1.21(+0.94%) |
Mar 05, 2018 | 122.08 | 129.58 | 122.08 | 128.53 | 635,811 | +8.96(+7.49%) |
Mar 02, 2018 | 119.61 | 120.73 | 119.43 | 119.57 | 244,029 | -0.95(-0.79%) |