Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.52 | 113.67 | 112.76 | 113.00 | 2,476,015 | -0.69(-0.61%) |
May 30, 2018 | 112.86 | 113.91 | 112.83 | 113.69 | 336,897 | +1.42(+1.27%) |
May 29, 2018 | 112.81 | 113.08 | 111.73 | 112.26 | 607,897 | -1.31(-1.16%) |
May 25, 2018 | 113.58 | 113.58 | 113.58 | 0 | -0.19(-0.17%) | |
May 24, 2018 | 113.79 | 113.95 | 112.95 | 113.77 | 233,151 | -0.21(-0.18%) |
May 23, 2018 | 113.11 | 113.98 | 113.09 | 113.98 | 220,612 | +0.30(+0.26%) |
May 22, 2018 | 114.24 | 114.37 | 113.53 | 113.68 | 192,785 | -0.34(-0.29%) |
May 21, 2018 | 113.84 | 114.26 | 113.75 | 114.01 | 151,460 | +0.86(+0.76%) |
May 18, 2018 | 113.32 | 113.42 | 113.07 | 113.15 | 171,893 | -0.30(-0.26%) |
May 17, 2018 | 113.41 | 113.95 | 113.08 | 113.45 | 190,751 | -0.06(-0.05%) |
May 16, 2018 | 113.03 | 113.70 | 113.03 | 113.51 | 142,719 | +0.50(+0.44%) |
May 15, 2018 | 113.21 | 113.21 | 112.63 | 113.01 | 367,446 | -0.78(-0.69%) |
May 14, 2018 | 114.01 | 114.30 | 113.60 | 113.79 | 171,230 | +0.11(+0.10%) |
May 11, 2018 | 113.53 | 113.91 | 113.29 | 113.68 | 158,019 | +0.22(+0.19%) |
May 10, 2018 | 112.72 | 113.60 | 112.72 | 113.46 | 213,113 | +1.02(+0.91%) |
May 09, 2018 | 111.70 | 112.57 | 111.45 | 112.44 | 219,357 | +1.09(+0.98%) |
May 08, 2018 | 111.22 | 111.53 | 110.69 | 111.35 | 243,083 | -0.01(-0.01%) |
May 07, 2018 | 111.34 | 111.79 | 111.07 | 111.36 | 168,469 | +0.42(+0.38%) |
May 04, 2018 | 109.13 | 111.27 | 109.03 | 110.94 | 238,800 | +1.41(+1.28%) |
May 03, 2018 | 109.32 | 109.84 | 108.07 | 109.53 | 323,822 | -0.23(-0.21%) |
May 02, 2018 | 110.44 | 110.80 | 109.60 | 109.76 | 225,651 | -0.76(-0.69%) |
May 01, 2018 | 110.10 | 110.58 | 109.40 | 110.52 | 315,242 | +0.22(+0.20%) |
Apr 30, 2018 | 111.42 | 111.75 | 110.30 | 110.30 | 269,420 | -0.90(-0.81%) |
Apr 27, 2018 | 111.45 | 111.48 | 110.79 | 111.20 | 189,457 | +0.11(+0.10%) |
Apr 26, 2018 | 110.48 | 111.48 | 110.27 | 111.09 | 205,978 | +1.13(+1.03%) |
Apr 25, 2018 | 109.72 | 110.17 | 108.83 | 109.96 | 287,361 | +0.18(+0.17%) |
Apr 24, 2018 | 111.74 | 111.81 | 109.03 | 109.78 | 374,365 | -1.48(-1.33%) |
Apr 23, 2018 | 111.57 | 111.81 | 110.78 | 111.26 | 215,340 | -0.02(-0.02%) |
Apr 20, 2018 | 112.20 | 112.28 | 110.88 | 111.27 | 319,790 | -0.92(-0.82%) |
Apr 19, 2018 | 112.53 | 112.58 | 111.75 | 112.19 | 369,302 | -0.63(-0.55%) |
Apr 18, 2018 | 112.96 | 113.16 | 112.62 | 112.82 | 178,788 | +0.12(+0.10%) |
Apr 17, 2018 | 112.26 | 113.00 | 112.11 | 112.70 | 227,615 | +1.21(+1.08%) |
Apr 16, 2018 | 111.36 | 111.86 | 110.99 | 111.49 | 269,130 | +0.89(+0.80%) |
Apr 13, 2018 | 111.58 | 111.63 | 110.13 | 110.60 | 341,631 | -0.33(-0.29%) |
Apr 12, 2018 | 110.70 | 111.36 | 110.56 | 110.93 | 351,486 | +0.90(+0.82%) |
Apr 11, 2018 | 109.99 | 110.81 | 109.79 | 110.03 | 400,758 | -0.56(-0.51%) |
Apr 10, 2018 | 110.18 | 110.96 | 109.70 | 110.59 | 442,286 | +1.78(+1.63%) |
Apr 09, 2018 | 109.11 | 110.46 | 108.68 | 108.82 | 393,196 | +0.41(+0.38%) |
Apr 06, 2018 | 109.96 | 110.58 | 107.65 | 108.41 | 562,149 | -2.40(-2.17%) |
Apr 05, 2018 | 110.69 | 111.21 | 110.26 | 110.81 | 191,916 | +0.80(+0.73%) |
Apr 04, 2018 | 107.14 | 110.24 | 107.07 | 110.01 | 521,357 | +1.23(+1.13%) |
Apr 03, 2018 | 108.05 | 108.96 | 107.16 | 108.78 | 440,397 | +1.40(+1.30%) |
Apr 02, 2018 | 109.55 | 109.72 | 106.27 | 107.38 | 814,795 | -2.58(-2.34%) |
Mar 29, 2018 | 109.96 | 109.96 | 109.96 | 0 | +1.57(+1.45%) | |
Mar 28, 2018 | 108.76 | 109.47 | 107.90 | 108.39 | 443,084 | -0.33(-0.30%) |
Mar 27, 2018 | 111.17 | 111.31 | 108.03 | 108.72 | 674,369 | -1.97(-1.78%) |
Mar 26, 2018 | 109.35 | 110.78 | 108.34 | 110.68 | 448,278 | +2.96(+2.74%) |
Mar 23, 2018 | 110.27 | 110.55 | 107.66 | 107.73 | 456,032 | -2.32(-2.11%) |
Mar 22, 2018 | 111.83 | 112.20 | 109.98 | 110.05 | 368,563 | -2.85(-2.52%) |
Mar 21, 2018 | 113.08 | 113.97 | 112.82 | 112.90 | 333,928 | -0.19(-0.17%) |
Mar 20, 2018 | 113.05 | 113.38 | 112.81 | 113.09 | 241,728 | +0.17(+0.15%) |
Mar 19, 2018 | 114.05 | 114.06 | 112.15 | 112.92 | 342,567 | -1.52(-1.33%) |
Mar 16, 2018 | 114.48 | 114.91 | 114.44 | 114.44 | 271,899 | +0.11(+0.10%) |
Mar 15, 2018 | 114.69 | 114.96 | 114.07 | 114.33 | 246,967 | -0.10(-0.09%) |
Mar 14, 2018 | 115.50 | 115.50 | 114.24 | 114.43 | 230,596 | -0.58(-0.50%) |
Mar 13, 2018 | 116.26 | 116.48 | 114.77 | 115.00 | 247,301 | -0.74(-0.64%) |
Mar 12, 2018 | 116.03 | 116.31 | 115.62 | 115.75 | 187,998 | -0.14(-0.12%) |
Mar 09, 2018 | 114.62 | 115.89 | 114.50 | 115.89 | 205,369 | +1.98(+1.74%) |
Mar 08, 2018 | 113.70 | 113.99 | 113.26 | 113.91 | 175,508 | +0.51(+0.45%) |
Mar 07, 2018 | 113.58 | 113.41 | 199,710 | -0.04(-0.03%) | ||
Mar 06, 2018 | 113.57 | 113.57 | 112.75 | 113.44 | 209,890 | +0.32(+0.28%) |
Mar 05, 2018 | 111.25 | 113.39 | 111.21 | 113.12 | 304,139 | +1.27(+1.13%) |
Mar 02, 2018 | 110.38 | 112.09 | 110.03 | 111.86 | 2,350,041 | +0.62(+0.56%) |