Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 116.75 | 116.82 | 112.55 | 113.57 | 4,026,930 | -3.52(-3.01%) |
May 30, 2018 | 118.22 | 118.44 | 116.68 | 117.10 | 3,020,781 | -0.59(-0.50%) |
May 29, 2018 | 117.22 | 118.41 | 116.75 | 117.69 | 1,888,368 | -0.85(-0.71%) |
May 25, 2018 | 118.53 | 118.53 | 118.53 | 0 | +0.05(+0.04%) | |
May 24, 2018 | 123.92 | 124.60 | 118.28 | 118.48 | 8,655,928 | -10.70(-8.28%) |
May 23, 2018 | 129.03 | 130.22 | 127.60 | 129.19 | 5,225,260 | +0.28(+0.21%) |
May 22, 2018 | 129.46 | 131.46 | 128.87 | 128.91 | 8,456,496 | -0.51(-0.39%) |
May 21, 2018 | 129.34 | 130.56 | 128.28 | 129.42 | 5,825,798 | +1.78(+1.40%) |
May 18, 2018 | 127.09 | 128.86 | 126.53 | 127.64 | 4,757,580 | +0.65(+0.51%) |
May 17, 2018 | 124.75 | 127.19 | 124.11 | 126.99 | 4,966,821 | +2.70(+2.17%) |
May 16, 2018 | 122.62 | 124.97 | 122.43 | 124.29 | 2,645,339 | +1.79(+1.46%) |
May 15, 2018 | 122.33 | 123.08 | 121.98 | 122.50 | 2,256,481 | -0.30(-0.25%) |
May 14, 2018 | 121.61 | 123.27 | 121.53 | 122.80 | 1,414,073 | +1.31(+1.08%) |
May 11, 2018 | 121.00 | 122.02 | 120.78 | 121.50 | 958,722 | +0.27(+0.23%) |
May 10, 2018 | 121.03 | 122.23 | 120.50 | 121.22 | 1,170,708 | +0.79(+0.66%) |
May 09, 2018 | 120.01 | 121.16 | 119.09 | 120.43 | 1,072,246 | +0.48(+0.40%) |
May 08, 2018 | 119.62 | 120.96 | 119.22 | 119.94 | 932,875 | +0.45(+0.38%) |
May 07, 2018 | 119.60 | 120.57 | 119.21 | 119.49 | 1,397,727 | +0.08(+0.07%) |
May 04, 2018 | 117.78 | 120.05 | 117.69 | 119.42 | 1,308,449 | +1.22(+1.03%) |
May 03, 2018 | 119.64 | 119.90 | 117.01 | 118.20 | 1,939,240 | -1.95(-1.62%) |
May 02, 2018 | 121.56 | 121.70 | 119.83 | 120.15 | 1,147,437 | -1.31(-1.08%) |
May 01, 2018 | 120.12 | 121.88 | 118.96 | 121.46 | 1,462,159 | +0.76(+0.63%) |
Apr 30, 2018 | 122.87 | 123.06 | 120.56 | 120.70 | 1,157,041 | -2.18(-1.77%) |
Apr 27, 2018 | 121.35 | 123.19 | 120.56 | 122.88 | 1,291,719 | +1.48(+1.22%) |
Apr 26, 2018 | 121.61 | 122.03 | 119.37 | 121.40 | 1,438,873 | +0.29(+0.24%) |
Apr 25, 2018 | 121.12 | 121.98 | 119.96 | 121.11 | 1,925,934 | -0.37(-0.31%) |
Apr 24, 2018 | 122.30 | 124.45 | 121.22 | 121.49 | 4,794,364 | +4.39(+3.75%) |
Apr 23, 2018 | 116.35 | 117.45 | 115.86 | 117.09 | 1,440,401 | +0.74(+0.64%) |
Apr 20, 2018 | 118.14 | 118.83 | 115.37 | 116.35 | 1,127,729 | -2.06(-1.74%) |
Apr 19, 2018 | 119.94 | 120.43 | 117.17 | 118.41 | 740,529 | -2.11(-1.75%) |
Apr 18, 2018 | 119.80 | 121.95 | 119.80 | 120.52 | 686,340 | +0.93(+0.78%) |
Apr 17, 2018 | 120.43 | 121.59 | 119.51 | 119.59 | 1,071,941 | -0.03(-0.03%) |
Apr 16, 2018 | 117.06 | 120.10 | 116.63 | 119.62 | 1,250,258 | +3.88(+3.35%) |
Apr 13, 2018 | 117.04 | 117.52 | 115.26 | 115.75 | 501,870 | -0.34(-0.30%) |
Apr 12, 2018 | 116.15 | 116.84 | 115.81 | 116.09 | 678,977 | +0.08(+0.07%) |
Apr 11, 2018 | 116.00 | 117.24 | 115.90 | 116.01 | 556,705 | -0.69(-0.59%) |
Apr 10, 2018 | 115.31 | 117.23 | 115.23 | 116.70 | 970,411 | +2.36(+2.06%) |
Apr 09, 2018 | 115.24 | 116.44 | 114.29 | 114.34 | 917,973 | -1.35(-1.16%) |
Apr 06, 2018 | 118.18 | 118.32 | 114.04 | 115.69 | 1,191,241 | -3.19(-2.68%) |
Apr 05, 2018 | 119.13 | 119.57 | 118.14 | 118.88 | 1,130,946 | +0.79(+0.67%) |
Apr 04, 2018 | 113.73 | 118.31 | 113.41 | 118.09 | 1,915,309 | +0.29(+0.25%) |
Apr 03, 2018 | 117.55 | 118.50 | 116.87 | 117.80 | 704,516 | +0.60(+0.51%) |
Apr 02, 2018 | 118.83 | 119.09 | 115.77 | 117.20 | 1,270,753 | -2.06(-1.73%) |
Mar 29, 2018 | 119.27 | 119.27 | 119.27 | 0 | +1.51(+1.28%) | |
Mar 28, 2018 | 119.03 | 119.48 | 117.02 | 117.76 | 1,024,049 | -1.27(-1.07%) |
Mar 27, 2018 | 119.50 | 120.22 | 118.01 | 119.03 | 965,191 | -0.50(-0.42%) |
Mar 26, 2018 | 120.47 | 120.66 | 118.78 | 119.52 | 858,439 | +0.63(+0.53%) |
Mar 23, 2018 | 121.43 | 121.52 | 118.71 | 118.89 | 1,483,490 | -2.22(-1.83%) |
Mar 22, 2018 | 122.35 | 123.37 | 121.11 | 121.11 | 1,032,826 | -2.15(-1.74%) |
Mar 21, 2018 | 122.92 | 123.86 | 122.39 | 123.26 | 906,123 | +0.76(+0.62%) |
Mar 20, 2018 | 123.78 | 123.91 | 121.53 | 122.50 | 1,366,939 | -0.58(-0.47%) |
Mar 19, 2018 | 123.78 | 123.86 | 121.95 | 123.08 | 1,397,072 | -1.42(-1.14%) |
Mar 16, 2018 | 125.31 | 126.73 | 124.45 | 124.49 | 1,217,562 | -0.51(-0.41%) |
Mar 15, 2018 | 124.75 | 125.31 | 123.84 | 125.01 | 833,852 | +0.28(+0.23%) |
Mar 14, 2018 | 127.64 | 127.64 | 124.53 | 124.73 | 684,978 | -2.03(-1.60%) |
Mar 13, 2018 | 127.76 | 128.22 | 126.27 | 126.75 | 587,198 | -0.46(-0.36%) |
Mar 12, 2018 | 128.34 | 128.64 | 126.94 | 127.21 | 688,223 | -0.58(-0.46%) |
Mar 09, 2018 | 124.52 | 127.94 | 123.44 | 127.80 | 1,249,490 | +4.11(+3.32%) |
Mar 08, 2018 | 123.95 | 124.38 | 122.21 | 123.68 | 839,630 | +0.14(+0.11%) |
Mar 07, 2018 | 126.00 | 122.85 | 123.54 | 930,726 | -2.20(-1.75%) | |
Mar 06, 2018 | 126.11 | 123.53 | 125.74 | 1,075,214 | +2.21(+1.79%) | |
Mar 05, 2018 | 123.05 | 124.79 | 122.98 | 123.53 | 1,129,994 | -0.05(-0.04%) |
Mar 02, 2018 | 124.37 | 124.37 | 121.81 | 123.58 | 1,394,967 | -1.50(-1.20%) |