Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 121.72 | 122.97 | 120.04 | 121.05 | 572,583 | -1.63(-1.33%) |
May 30, 2018 | 119.75 | 123.49 | 119.75 | 122.68 | 810,414 | +3.46(+2.90%) |
May 29, 2018 | 118.41 | 122.20 | 117.16 | 119.22 | 918,232 | -1.78(-1.47%) |
May 25, 2018 | 121.00 | 121.00 | 121.00 | 0 | -4.85(-3.85%) | |
May 24, 2018 | 122.25 | 125.99 | 121.29 | 125.84 | 1,237,103 | +4.99(+4.13%) |
May 23, 2018 | 115.33 | 122.05 | 115.33 | 120.85 | 972,179 | +3.41(+2.90%) |
May 22, 2018 | 120.52 | 122.34 | 117.36 | 117.45 | 880,640 | -2.45(-2.04%) |
May 21, 2018 | 118.26 | 119.89 | 116.10 | 119.89 | 738,593 | +1.44(+1.22%) |
May 18, 2018 | 117.06 | 119.46 | 116.03 | 118.45 | 809,143 | +0.05(+0.04%) |
May 17, 2018 | 119.70 | 119.70 | 117.11 | 118.41 | 728,487 | -1.20(-1.00%) |
May 16, 2018 | 119.08 | 121.12 | 118.45 | 119.61 | 800,688 | -0.14(-0.12%) |
May 15, 2018 | 120.61 | 121.53 | 117.06 | 119.75 | 1,567,943 | -8.40(-6.55%) |
May 14, 2018 | 130.84 | 130.88 | 126.13 | 128.15 | 700,121 | -1.54(-1.18%) |
May 11, 2018 | 131.51 | 132.47 | 128.58 | 129.69 | 645,316 | -0.77(-0.59%) |
May 10, 2018 | 128.39 | 131.12 | 127.72 | 130.45 | 1,059,143 | +5.09(+4.06%) |
May 09, 2018 | 125.84 | 127.66 | 124.91 | 125.36 | 529,173 | -1.34(-1.06%) |
May 08, 2018 | 124.21 | 127.42 | 120.61 | 126.71 | 1,159,134 | +0.72(+0.57%) |
May 07, 2018 | 124.74 | 128.49 | 124.69 | 125.99 | 539,762 | -0.53(-0.42%) |
May 04, 2018 | 124.45 | 127.05 | 123.50 | 126.52 | 751,434 | +0.48(+0.38%) |
May 03, 2018 | 127.14 | 128.87 | 124.45 | 126.04 | 841,417 | +3.41(+2.78%) |
May 02, 2018 | 122.39 | 129.11 | 121.29 | 122.63 | 1,262,911 | +1.10(+0.91%) |
May 01, 2018 | 118.41 | 121.96 | 116.92 | 121.53 | 930,372 | +0.53(+0.44%) |
Apr 30, 2018 | 123.25 | 124.02 | 120.28 | 121.00 | 1,576,243 | -6.86(-5.37%) |
Apr 27, 2018 | 126.71 | 128.00 | 125.36 | 127.86 | 634,633 | +2.35(+1.87%) |
Apr 26, 2018 | 124.84 | 126.95 | 123.04 | 125.51 | 648,706 | +1.25(+1.00%) |
Apr 25, 2018 | 122.82 | 126.81 | 120.71 | 124.26 | 700,417 | -3.07(-2.41%) |
Apr 24, 2018 | 124.89 | 128.00 | 123.88 | 127.33 | 860,450 | +3.94(+3.19%) |
Apr 23, 2018 | 124.93 | 125.39 | 122.20 | 123.40 | 937,721 | -5.66(-4.39%) |
Apr 20, 2018 | 129.93 | 130.65 | 126.52 | 129.06 | 942,001 | -5.18(-3.86%) |
Apr 19, 2018 | 134.39 | 136.26 | 129.98 | 134.24 | 988,997 | +1.25(+0.94%) |
Apr 18, 2018 | 134.58 | 137.99 | 132.23 | 133.00 | 1,416,844 | +1.87(+1.43%) |
Apr 17, 2018 | 126.95 | 132.42 | 126.71 | 131.12 | 870,661 | +1.82(+1.41%) |
Apr 16, 2018 | 131.56 | 131.99 | 127.28 | 129.30 | 880,199 | -1.49(-1.14%) |
Apr 13, 2018 | 127.19 | 133.33 | 127.14 | 130.79 | 1,355,883 | +5.86(+4.69%) |
Apr 12, 2018 | 125.08 | 127.53 | 123.49 | 124.93 | 947,162 | -3.94(-3.05%) |
Apr 11, 2018 | 124.36 | 133.62 | 124.02 | 128.87 | 2,361,661 | +8.16(+6.76%) |
Apr 10, 2018 | 118.65 | 122.82 | 118.65 | 120.71 | 1,218,349 | +3.60(+3.07%) |
Apr 09, 2018 | 118.50 | 119.94 | 114.33 | 117.11 | 1,025,361 | -1.49(-1.25%) |
Apr 06, 2018 | 119.17 | 120.23 | 117.49 | 118.60 | 1,115,296 | +2.16(+1.86%) |
Apr 05, 2018 | 112.65 | 117.01 | 112.41 | 116.44 | 664,088 | +0.86(+0.75%) |
Apr 04, 2018 | 120.33 | 121.05 | 114.52 | 115.57 | 1,182,052 | -1.15(-0.99%) |
Apr 03, 2018 | 118.12 | 119.27 | 114.90 | 116.73 | 936,058 | -4.61(-3.80%) |
Apr 02, 2018 | 120.47 | 124.69 | 119.13 | 121.33 | 1,337,888 | +4.22(+3.61%) |
Mar 29, 2018 | 117.11 | 117.11 | 117.11 | 0 | +4.46(+3.96%) | |
Mar 28, 2018 | 115.43 | 116.49 | 110.97 | 112.65 | 1,558,613 | -6.00(-5.06%) |
Mar 27, 2018 | 119.51 | 122.25 | 117.19 | 118.65 | 1,498,160 | -6.14(-4.92%) |
Mar 26, 2018 | 122.15 | 126.04 | 121.96 | 124.79 | 1,253,512 | +4.85(+4.04%) |
Mar 23, 2018 | 117.78 | 123.40 | 117.06 | 119.94 | 2,280,284 | +9.22(+8.32%) |
Mar 22, 2018 | 113.46 | 115.67 | 110.63 | 110.73 | 1,106,382 | -5.04(-4.35%) |
Mar 21, 2018 | 109.67 | 117.78 | 108.57 | 115.77 | 2,425,074 | +8.83(+8.26%) |
Mar 20, 2018 | 107.51 | 108.86 | 105.16 | 106.94 | 1,106,065 | -3.58(-3.24%) |
Mar 19, 2018 | 108.41 | 111.14 | 106.01 | 110.51 | 1,049,629 | +1.82(+1.67%) |
Mar 16, 2018 | 109.03 | 110.26 | 106.11 | 108.69 | 947,782 | -0.67(-0.61%) |
Mar 15, 2018 | 111.09 | 112.31 | 108.69 | 109.36 | 1,177,927 | -4.12(-3.63%) |
Mar 14, 2018 | 112.38 | 114.77 | 112.04 | 113.48 | 768,893 | +0.34(+0.30%) |
Mar 13, 2018 | 114.53 | 116.02 | 110.99 | 113.14 | 777,316 | -0.67(-0.59%) |
Mar 12, 2018 | 109.36 | 114.34 | 107.85 | 113.81 | 1,135,925 | +2.78(+2.50%) |
Mar 09, 2018 | 110.18 | 113.91 | 108.84 | 111.04 | 1,262,057 | -1.00(-0.90%) |
Mar 08, 2018 | 112.00 | 112.76 | 108.50 | 112.04 | 845,808 | +0.57(+0.51%) |
Mar 07, 2018 | 110.18 | 111.47 | 1,412,118 | -7.56(-6.35%) | ||
Mar 06, 2018 | 116.11 | 122.00 | 116.11 | 119.03 | 1,813,882 | +6.46(+5.74%) |
Mar 05, 2018 | 110.08 | 112.57 | 107.69 | 112.57 | 954,978 | +2.25(+2.04%) |
Mar 02, 2018 | 114.63 | 115.35 | 110.08 | 110.32 | 1,542,995 | -0.96(-0.86%) |