Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 108.30 | 109.03 | 107.35 | 107.83 | 965,317 | -0.35(-0.32%) |
May 30, 2018 | 106.59 | 108.62 | 106.59 | 108.18 | 1,145,722 | +2.11(+1.99%) |
May 29, 2018 | 107.60 | 108.01 | 105.31 | 106.06 | 1,341,560 | -2.30(-2.12%) |
May 25, 2018 | 108.36 | 108.36 | 108.36 | 0 | -1.14(-1.04%) | |
May 24, 2018 | 108.76 | 110.07 | 108.76 | 109.50 | 1,281,483 | +0.81(+0.74%) |
May 23, 2018 | 108.04 | 108.70 | 107.14 | 108.69 | 1,466,472 | +0.13(+0.12%) |
May 22, 2018 | 110.40 | 110.82 | 108.32 | 108.56 | 1,327,097 | -1.71(-1.55%) |
May 21, 2018 | 110.89 | 111.24 | 109.69 | 110.27 | 1,151,963 | -0.08(-0.07%) |
May 18, 2018 | 110.58 | 110.92 | 109.58 | 110.35 | 1,148,122 | -0.08(-0.07%) |
May 17, 2018 | 111.52 | 112.60 | 110.29 | 110.43 | 947,918 | -1.29(-1.15%) |
May 16, 2018 | 111.64 | 112.31 | 111.28 | 111.72 | 827,716 | +0.65(+0.59%) |
May 15, 2018 | 110.71 | 111.23 | 109.84 | 111.07 | 715,761 | -0.39(-0.35%) |
May 14, 2018 | 112.77 | 112.95 | 111.35 | 111.45 | 813,048 | -1.19(-1.06%) |
May 11, 2018 | 112.69 | 113.20 | 112.27 | 112.65 | 754,700 | +0.13(+0.11%) |
May 10, 2018 | 111.63 | 112.69 | 111.04 | 112.52 | 804,733 | +1.36(+1.22%) |
May 09, 2018 | 110.84 | 111.58 | 109.97 | 111.16 | 716,718 | +0.62(+0.56%) |
May 08, 2018 | 109.91 | 111.23 | 109.80 | 110.54 | 1,081,189 | +0.30(+0.27%) |
May 07, 2018 | 109.65 | 111.19 | 109.65 | 110.24 | 1,502,335 | +0.78(+0.71%) |
May 04, 2018 | 109.71 | 111.08 | 108.96 | 109.47 | 1,074,895 | -0.48(-0.44%) |
May 03, 2018 | 107.77 | 110.02 | 105.76 | 109.95 | 1,831,768 | +0.76(+0.69%) |
May 02, 2018 | 109.93 | 110.46 | 108.33 | 109.19 | 1,732,793 | -0.74(-0.67%) |
May 01, 2018 | 109.38 | 110.04 | 108.53 | 109.93 | 889,943 | +0.27(+0.25%) |
Apr 30, 2018 | 108.28 | 110.20 | 108.23 | 109.66 | 1,399,877 | +1.89(+1.75%) |
Apr 27, 2018 | 108.86 | 109.28 | 107.42 | 107.77 | 953,950 | -1.03(-0.94%) |
Apr 26, 2018 | 107.01 | 109.19 | 106.61 | 108.80 | 879,830 | +2.55(+2.40%) |
Apr 25, 2018 | 106.34 | 106.41 | 104.41 | 106.25 | 769,635 | -0.12(-0.11%) |
Apr 24, 2018 | 107.59 | 108.47 | 105.28 | 106.36 | 959,498 | -0.58(-0.54%) |
Apr 23, 2018 | 108.05 | 108.95 | 106.52 | 106.94 | 467,555 | -1.00(-0.93%) |
Apr 20, 2018 | 108.82 | 109.52 | 107.70 | 107.94 | 694,107 | -1.03(-0.94%) |
Apr 19, 2018 | 109.11 | 109.59 | 108.44 | 108.97 | 571,454 | -0.21(-0.20%) |
Apr 18, 2018 | 108.74 | 109.31 | 108.48 | 109.19 | 788,703 | +0.63(+0.58%) |
Apr 17, 2018 | 108.05 | 108.93 | 107.84 | 108.55 | 822,264 | +1.42(+1.33%) |
Apr 16, 2018 | 107.31 | 108.11 | 107.07 | 107.13 | 723,864 | +0.50(+0.46%) |
Apr 13, 2018 | 106.70 | 107.52 | 105.70 | 106.63 | 1,129,858 | +0.36(+0.34%) |
Apr 12, 2018 | 106.06 | 107.39 | 105.65 | 106.28 | 1,110,225 | +0.83(+0.79%) |
Apr 11, 2018 | 106.39 | 106.94 | 105.27 | 105.44 | 1,245,438 | -1.93(-1.80%) |
Apr 10, 2018 | 106.99 | 108.36 | 106.70 | 107.37 | 1,479,206 | +2.14(+2.04%) |
Apr 09, 2018 | 106.30 | 107.47 | 105.11 | 105.23 | 976,049 | -0.28(-0.27%) |
Apr 06, 2018 | 106.94 | 107.68 | 104.78 | 105.51 | 870,876 | -2.52(-2.33%) |
Apr 05, 2018 | 107.87 | 109.25 | 107.39 | 108.03 | 849,635 | +0.92(+0.86%) |
Apr 04, 2018 | 105.08 | 107.46 | 104.16 | 107.11 | 1,078,112 | +0.75(+0.70%) |
Apr 03, 2018 | 106.23 | 106.92 | 104.88 | 106.36 | 1,380,162 | +0.45(+0.42%) |
Apr 02, 2018 | 108.11 | 108.93 | 105.10 | 105.92 | 1,144,653 | -2.26(-2.09%) |
Mar 29, 2018 | 108.18 | 108.18 | 108.18 | 0 | +1.40(+1.31%) | |
Mar 28, 2018 | 107.91 | 108.42 | 105.58 | 106.78 | 1,120,480 | -1.01(-0.94%) |
Mar 27, 2018 | 111.65 | 111.70 | 107.19 | 107.79 | 780,392 | -3.19(-2.88%) |
Mar 26, 2018 | 109.29 | 111.18 | 108.17 | 110.98 | 824,664 | +3.13(+2.91%) |
Mar 23, 2018 | 110.13 | 111.05 | 107.75 | 107.85 | 759,461 | -2.26(-2.05%) |
Mar 22, 2018 | 112.20 | 112.83 | 110.06 | 110.11 | 835,619 | -2.93(-2.59%) |
Mar 21, 2018 | 114.39 | 114.78 | 112.94 | 113.04 | 721,048 | -1.14(-0.99%) |
Mar 20, 2018 | 113.22 | 114.75 | 112.59 | 114.17 | 765,710 | +1.12(+0.99%) |
Mar 19, 2018 | 114.16 | 114.16 | 111.75 | 113.06 | 1,020,857 | -1.42(-1.24%) |
Mar 16, 2018 | 114.66 | 115.37 | 114.15 | 114.47 | 1,265,396 | -0.19(-0.17%) |
Mar 15, 2018 | 114.63 | 114.87 | 113.88 | 114.67 | 752,413 | +0.33(+0.29%) |
Mar 14, 2018 | 114.36 | 114.78 | 112.97 | 114.34 | 919,990 | +0.61(+0.54%) |
Mar 13, 2018 | 114.71 | 114.74 | 113.12 | 113.72 | 1,165,188 | -0.56(-0.49%) |
Mar 12, 2018 | 114.12 | 114.54 | 113.28 | 114.29 | 793,096 | +0.59(+0.52%) |
Mar 09, 2018 | 111.59 | 114.14 | 111.59 | 113.70 | 678,587 | +2.61(+2.35%) |
Mar 08, 2018 | 110.89 | 111.44 | 110.41 | 111.09 | 590,220 | +0.21(+0.19%) |
Mar 07, 2018 | 111.19 | 110.87 | 621,598 | +0.13(+0.11%) | ||
Mar 06, 2018 | 110.38 | 111.35 | 109.67 | 110.75 | 907,091 | +0.44(+0.40%) |
Mar 05, 2018 | 109.48 | 110.81 | 108.25 | 110.31 | 1,598,108 | +0.27(+0.25%) |
Mar 02, 2018 | 107.66 | 110.32 | 106.74 | 110.04 | 1,485,539 | +1.94(+1.79%) |