Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.71 | 73.24 | 72.48 | 72.60 | 2,077,206 | -0.15(-0.21%) |
May 30, 2018 | 71.95 | 73.01 | 71.59 | 72.75 | 1,675,692 | +1.12(+1.56%) |
May 29, 2018 | 71.34 | 71.71 | 70.78 | 71.63 | 1,920,439 | -0.14(-0.20%) |
May 25, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 71.86 | 72.07 | 71.25 | 71.68 | 1,836,462 | -0.19(-0.26%) |
May 23, 2018 | 71.11 | 71.87 | 70.73 | 71.87 | 1,600,876 | +0.21(+0.29%) |
May 22, 2018 | 73.43 | 73.43 | 71.54 | 71.66 | 2,247,311 | -1.59(-2.17%) |
May 21, 2018 | 73.07 | 73.56 | 73.00 | 73.25 | 1,559,533 | +0.27(+0.37%) |
May 18, 2018 | 72.74 | 73.24 | 72.50 | 72.98 | 1,461,988 | +0.48(+0.66%) |
May 17, 2018 | 72.26 | 72.61 | 71.90 | 72.50 | 1,511,524 | +0.22(+0.30%) |
May 16, 2018 | 72.26 | 72.60 | 72.01 | 72.28 | 1,278,796 | +0.19(+0.26%) |
May 15, 2018 | 72.05 | 72.20 | 71.58 | 72.09 | 1,473,666 | -0.33(-0.46%) |
May 14, 2018 | 72.72 | 73.19 | 72.31 | 72.42 | 1,205,522 | -0.37(-0.51%) |
May 11, 2018 | 72.44 | 72.89 | 72.25 | 72.79 | 1,518,584 | +0.38(+0.52%) |
May 10, 2018 | 71.79 | 72.55 | 71.45 | 72.41 | 956,078 | +0.92(+1.29%) |
May 09, 2018 | 70.54 | 71.80 | 70.21 | 71.49 | 1,457,260 | +1.08(+1.53%) |
May 08, 2018 | 69.95 | 71.20 | 69.31 | 70.41 | 2,007,558 | +0.00(+0.00%) |
May 07, 2018 | 69.83 | 70.52 | 69.78 | 70.41 | 1,786,771 | +0.69(+0.99%) |
May 04, 2018 | 68.62 | 69.97 | 68.45 | 69.72 | 2,127,310 | +0.73(+1.06%) |
May 03, 2018 | 68.66 | 69.42 | 68.43 | 68.99 | 2,346,484 | -0.04(-0.06%) |
May 02, 2018 | 71.00 | 71.56 | 68.86 | 69.03 | 3,623,266 | -2.60(-3.63%) |
May 01, 2018 | 70.85 | 71.83 | 70.83 | 71.63 | 2,547,569 | +0.77(+1.09%) |
Apr 30, 2018 | 71.51 | 72.15 | 70.82 | 70.86 | 2,548,402 | -0.61(-0.85%) |
Apr 27, 2018 | 71.12 | 71.91 | 70.97 | 71.47 | 1,547,429 | +0.15(+0.21%) |
Apr 26, 2018 | 70.40 | 71.72 | 70.32 | 71.32 | 1,345,051 | +1.16(+1.65%) |
Apr 25, 2018 | 70.81 | 70.93 | 69.66 | 70.16 | 1,393,756 | -0.74(-1.04%) |
Apr 24, 2018 | 71.52 | 71.70 | 70.45 | 70.90 | 1,625,860 | -0.19(-0.27%) |
Apr 23, 2018 | 71.42 | 71.74 | 70.88 | 71.09 | 805,725 | -0.25(-0.35%) |
Apr 20, 2018 | 71.68 | 72.11 | 71.00 | 71.34 | 1,212,109 | -0.41(-0.57%) |
Apr 19, 2018 | 71.95 | 72.37 | 71.53 | 71.75 | 958,163 | -0.37(-0.51%) |
Apr 18, 2018 | 72.47 | 72.49 | 71.84 | 72.12 | 1,150,665 | -0.17(-0.24%) |
Apr 17, 2018 | 72.16 | 72.62 | 71.80 | 72.29 | 1,724,709 | +0.70(+0.98%) |
Apr 16, 2018 | 71.49 | 71.90 | 71.15 | 71.59 | 1,091,529 | +0.69(+0.97%) |
Apr 13, 2018 | 71.16 | 71.37 | 70.60 | 70.90 | 1,304,504 | -0.08(-0.11%) |
Apr 12, 2018 | 71.11 | 71.34 | 70.73 | 70.98 | 1,258,974 | +0.13(+0.18%) |
Apr 11, 2018 | 70.55 | 71.35 | 70.44 | 70.85 | 1,167,643 | -0.28(-0.39%) |
Apr 10, 2018 | 70.86 | 71.56 | 70.70 | 71.13 | 1,690,987 | +1.00(+1.43%) |
Apr 09, 2018 | 70.10 | 71.19 | 70.02 | 70.13 | 1,424,472 | +0.29(+0.42%) |
Apr 06, 2018 | 70.56 | 71.27 | 69.67 | 69.84 | 1,434,074 | -1.40(-1.97%) |
Apr 05, 2018 | 71.68 | 71.92 | 70.93 | 71.24 | 1,324,485 | +0.11(+0.15%) |
Apr 04, 2018 | 70.30 | 71.44 | 69.80 | 71.13 | 2,663,316 | +0.16(+0.23%) |
Apr 03, 2018 | 70.64 | 71.41 | 70.14 | 70.97 | 1,920,852 | +0.43(+0.61%) |
Apr 02, 2018 | 71.04 | 71.55 | 69.68 | 70.54 | 2,350,088 | -0.77(-1.08%) |
Mar 29, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.57(+0.81%) | |
Mar 28, 2018 | 70.43 | 71.37 | 70.06 | 70.74 | 2,524,537 | +0.46(+0.65%) |
Mar 27, 2018 | 71.70 | 71.92 | 69.77 | 70.28 | 1,779,599 | -1.00(-1.40%) |
Mar 26, 2018 | 70.98 | 71.54 | 70.07 | 71.28 | 1,941,258 | +1.27(+1.81%) |
Mar 23, 2018 | 71.29 | 71.89 | 70.00 | 70.01 | 2,029,689 | -1.33(-1.86%) |
Mar 22, 2018 | 72.86 | 72.99 | 71.25 | 71.34 | 1,579,310 | -1.83(-2.50%) |
Mar 21, 2018 | 73.63 | 74.30 | 73.02 | 73.17 | 2,060,809 | -0.29(-0.39%) |
Mar 20, 2018 | 73.71 | 73.99 | 72.86 | 73.46 | 1,756,910 | -73.78(-50.11%) |
Mar 19, 2018 | 147.80 | 148.39 | 145.71 | 147.24 | 740,953 | -1.20(-0.81%) |
Mar 16, 2018 | 148.02 | 148.91 | 147.27 | 148.44 | 1,501,481 | +0.77(+0.52%) |
Mar 15, 2018 | 147.46 | 148.71 | 147.13 | 147.67 | 846,629 | +0.08(+0.05%) |
Mar 14, 2018 | 147.94 | 148.32 | 146.82 | 147.59 | 1,560,953 | +0.09(+0.06%) |
Mar 13, 2018 | 147.83 | 148.49 | 146.58 | 147.50 | 1,975,643 | -0.14(-0.09%) |
Mar 12, 2018 | 148.53 | 148.65 | 147.35 | 147.64 | 1,046,854 | -0.59(-0.40%) |
Mar 09, 2018 | 146.86 | 148.42 | 146.43 | 148.23 | 1,000,481 | +2.13(+1.46%) |
Mar 08, 2018 | 145.46 | 146.80 | 145.46 | 146.10 | 634,802 | +1.04(+0.72%) |
Mar 07, 2018 | 145.39 | 143.66 | 145.06 | 776,822 | +0.84(+0.58%) | |
Mar 06, 2018 | 144.99 | 145.12 | 143.59 | 144.22 | 997,363 | -0.71(-0.49%) |
Mar 05, 2018 | 142.81 | 145.26 | 142.39 | 144.93 | 966,518 | +0.95(+0.66%) |
Mar 02, 2018 | 141.31 | 144.34 | 140.66 | 143.98 | 1,346,642 | +2.11(+1.49%) |