Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.48 | 103.76 | 102.30 | 102.37 | 12,078,603 | -1.16(-1.12%) |
May 30, 2018 | 102.80 | 104.05 | 102.30 | 103.52 | 7,506,188 | +1.34(+1.31%) |
May 29, 2018 | 103.12 | 103.38 | 101.51 | 102.18 | 11,476,289 | -1.77(-1.70%) |
May 25, 2018 | 103.95 | 103.95 | 103.95 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.67 | 104.82 | 103.25 | 103.85 | 8,146,794 | -1.02(-0.97%) |
May 23, 2018 | 104.38 | 105.31 | 104.27 | 104.87 | 5,815,060 | +0.46(+0.44%) |
May 22, 2018 | 105.17 | 105.54 | 104.28 | 104.41 | 8,441,372 | -0.69(-0.65%) |
May 21, 2018 | 105.86 | 106.18 | 104.76 | 105.10 | 6,543,271 | -0.44(-0.42%) |
May 18, 2018 | 105.15 | 105.71 | 104.72 | 105.54 | 6,396,720 | +0.33(+0.31%) |
May 17, 2018 | 106.60 | 106.69 | 104.95 | 105.21 | 7,620,297 | -1.27(-1.20%) |
May 16, 2018 | 106.56 | 106.95 | 106.19 | 106.48 | 4,494,621 | +0.19(+0.18%) |
May 15, 2018 | 106.64 | 106.89 | 105.68 | 106.30 | 6,915,534 | -0.79(-0.74%) |
May 14, 2018 | 108.18 | 108.40 | 106.69 | 107.09 | 7,182,731 | -1.00(-0.93%) |
May 11, 2018 | 106.84 | 108.39 | 106.83 | 108.09 | 6,729,551 | +1.60(+1.51%) |
May 10, 2018 | 105.52 | 107.08 | 105.33 | 106.48 | 5,824,521 | +1.56(+1.49%) |
May 09, 2018 | 104.48 | 105.38 | 104.09 | 104.92 | 8,014,692 | +0.77(+0.73%) |
May 08, 2018 | 104.37 | 104.90 | 103.37 | 104.16 | 7,006,026 | -0.83(-0.79%) |
May 07, 2018 | 105.45 | 106.39 | 104.76 | 104.99 | 7,899,188 | -0.51(-0.48%) |
May 04, 2018 | 104.15 | 105.76 | 103.47 | 105.50 | 7,213,344 | +0.99(+0.94%) |
May 03, 2018 | 104.74 | 105.07 | 103.03 | 104.51 | 8,573,174 | -0.40(-0.38%) |
May 02, 2018 | 106.63 | 107.19 | 104.66 | 104.91 | 8,700,217 | -2.13(-1.99%) |
May 01, 2018 | 107.31 | 107.58 | 106.16 | 107.04 | 6,030,182 | -0.41(-0.38%) |
Apr 30, 2018 | 109.47 | 109.57 | 107.45 | 107.45 | 9,675,631 | -1.51(-1.39%) |
Apr 27, 2018 | 108.50 | 109.41 | 108.31 | 108.96 | 5,022,803 | +0.22(+0.20%) |
Apr 26, 2018 | 107.56 | 109.77 | 107.56 | 108.74 | 9,665,824 | +1.06(+0.99%) |
Apr 25, 2018 | 106.96 | 107.76 | 106.42 | 107.68 | 6,897,009 | +0.48(+0.45%) |
Apr 24, 2018 | 107.83 | 108.28 | 106.45 | 107.20 | 7,742,775 | -0.54(-0.50%) |
Apr 23, 2018 | 107.78 | 108.14 | 106.85 | 107.74 | 8,830,613 | +0.14(+0.13%) |
Apr 20, 2018 | 108.73 | 108.99 | 107.18 | 107.60 | 9,116,011 | -0.76(-0.70%) |
Apr 19, 2018 | 108.42 | 108.96 | 107.79 | 108.35 | 7,014,259 | -0.14(-0.13%) |
Apr 18, 2018 | 110.17 | 110.35 | 107.83 | 108.50 | 11,045,516 | -2.40(-2.16%) |
Apr 17, 2018 | 112.22 | 112.30 | 109.42 | 110.89 | 12,959,255 | -1.04(-0.93%) |
Apr 16, 2018 | 111.63 | 112.88 | 111.52 | 111.93 | 7,507,542 | +0.97(+0.87%) |
Apr 13, 2018 | 111.36 | 111.64 | 110.12 | 110.96 | 5,582,499 | +0.16(+0.15%) |
Apr 12, 2018 | 110.51 | 111.55 | 110.31 | 110.80 | 5,367,576 | +0.68(+0.62%) |
Apr 11, 2018 | 109.70 | 110.73 | 109.61 | 110.12 | 5,385,876 | -0.53(-0.48%) |
Apr 10, 2018 | 110.64 | 111.21 | 109.83 | 110.64 | 7,144,852 | +0.65(+0.59%) |
Apr 09, 2018 | 109.29 | 111.40 | 108.46 | 109.99 | 7,528,028 | +1.17(+1.08%) |
Apr 06, 2018 | 110.62 | 110.98 | 107.38 | 108.82 | 7,533,163 | -2.22(-2.00%) |
Apr 05, 2018 | 110.78 | 111.45 | 110.01 | 111.04 | 6,616,151 | +0.25(+0.23%) |
Apr 04, 2018 | 107.80 | 111.38 | 107.37 | 110.78 | 9,084,336 | +1.75(+1.61%) |
Apr 03, 2018 | 106.34 | 109.15 | 105.91 | 109.03 | 9,458,423 | +3.22(+3.04%) |
Apr 02, 2018 | 108.58 | 108.63 | 104.94 | 105.81 | 10,496,837 | -3.05(-2.80%) |
Mar 29, 2018 | 108.86 | 108.86 | 108.86 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 108.42 | 109.60 | 108.06 | 108.27 | 8,085,522 | +0.20(+0.19%) |
Mar 27, 2018 | 107.98 | 109.67 | 107.37 | 108.06 | 9,168,802 | -0.15(-0.14%) |
Mar 26, 2018 | 107.38 | 108.34 | 106.36 | 108.22 | 9,839,125 | +1.94(+1.83%) |
Mar 23, 2018 | 108.42 | 108.62 | 106.14 | 106.27 | 9,950,141 | -1.94(-1.79%) |
Mar 22, 2018 | 110.83 | 111.01 | 107.97 | 108.21 | 8,897,313 | -3.24(-2.90%) |
Mar 21, 2018 | 111.62 | 112.80 | 110.99 | 111.44 | 6,072,640 | -0.02(-0.02%) |
Mar 20, 2018 | 111.10 | 111.94 | 109.91 | 111.46 | 7,315,266 | +0.82(+0.74%) |
Mar 19, 2018 | 113.28 | 113.38 | 109.89 | 110.64 | 7,082,056 | -2.92(-2.57%) |
Mar 16, 2018 | 113.12 | 114.17 | 112.23 | 113.56 | 16,755,470 | +0.53(+0.47%) |
Mar 15, 2018 | 112.60 | 114.03 | 112.53 | 113.03 | 7,236,342 | +0.63(+0.56%) |
Mar 14, 2018 | 114.88 | 115.28 | 112.05 | 112.40 | 7,970,204 | -1.72(-1.51%) |
Mar 13, 2018 | 113.66 | 115.01 | 113.36 | 114.13 | 10,773,943 | +1.46(+1.30%) |
Mar 12, 2018 | 113.66 | 114.03 | 112.40 | 112.67 | 5,817,648 | -0.99(-0.87%) |
Mar 09, 2018 | 112.56 | 113.68 | 111.76 | 113.66 | 8,896,935 | +1.48(+1.32%) |
Mar 08, 2018 | 109.86 | 112.39 | 109.86 | 112.18 | 7,555,112 | +2.57(+2.34%) |
Mar 07, 2018 | 109.86 | 109.62 | 7,523,613 | +0.70(+0.64%) | ||
Mar 06, 2018 | 110.43 | 110.60 | 108.67 | 108.92 | 6,524,667 | -1.33(-1.21%) |
Mar 05, 2018 | 109.27 | 110.69 | 108.89 | 110.25 | 6,827,379 | +0.82(+0.75%) |
Mar 02, 2018 | 107.81 | 109.68 | 107.81 | 109.43 | 8,134,840 | +1.31(+1.21%) |