Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 109.49 | 109.86 | 108.08 | 108.14 | 1,006,959 | -0.53(-0.49%) |
May 30, 2018 | 108.85 | 108.86 | 107.84 | 108.67 | 681,921 | +0.58(+0.54%) |
May 29, 2018 | 108.54 | 108.76 | 107.50 | 108.09 | 814,997 | -1.23(-1.13%) |
May 25, 2018 | 109.33 | 109.33 | 109.33 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.41 | 109.78 | 108.12 | 108.80 | 663,820 | -0.66(-0.61%) |
May 23, 2018 | 109.01 | 109.82 | 108.59 | 109.47 | 584,170 | +0.10(+0.10%) |
May 22, 2018 | 110.18 | 110.38 | 108.90 | 109.36 | 904,990 | -0.80(-0.73%) |
May 21, 2018 | 108.99 | 110.42 | 108.88 | 110.17 | 536,331 | +1.68(+1.55%) |
May 18, 2018 | 108.62 | 108.73 | 108.09 | 108.48 | 905,498 | +0.04(+0.04%) |
May 17, 2018 | 108.04 | 109.11 | 107.92 | 108.45 | 670,447 | +0.19(+0.17%) |
May 16, 2018 | 107.95 | 108.76 | 107.62 | 108.26 | 712,185 | +0.43(+0.40%) |
May 15, 2018 | 106.53 | 107.91 | 106.04 | 107.83 | 1,539,197 | +0.50(+0.47%) |
May 14, 2018 | 108.58 | 108.58 | 107.19 | 107.33 | 887,871 | -1.16(-1.07%) |
May 11, 2018 | 108.81 | 109.35 | 108.28 | 108.49 | 800,796 | -0.09(-0.09%) |
May 10, 2018 | 108.14 | 109.42 | 107.97 | 108.59 | 808,228 | +0.91(+0.84%) |
May 09, 2018 | 105.65 | 108.16 | 105.58 | 107.68 | 943,297 | +2.46(+2.34%) |
May 08, 2018 | 106.10 | 106.76 | 104.84 | 105.22 | 1,129,061 | -1.65(-1.54%) |
May 07, 2018 | 106.69 | 107.79 | 106.60 | 106.87 | 1,272,693 | +0.51(+0.48%) |
May 04, 2018 | 105.78 | 106.76 | 105.26 | 106.36 | 647,030 | -0.04(-0.04%) |
May 03, 2018 | 106.42 | 106.66 | 104.94 | 106.39 | 599,883 | -0.20(-0.19%) |
May 02, 2018 | 106.22 | 107.73 | 106.02 | 106.59 | 815,661 | -0.30(-0.28%) |
May 01, 2018 | 105.82 | 107.02 | 105.38 | 106.89 | 759,640 | +0.93(+0.87%) |
Apr 30, 2018 | 108.45 | 108.58 | 105.66 | 105.97 | 1,404,259 | -2.11(-1.95%) |
Apr 27, 2018 | 109.57 | 109.72 | 107.29 | 108.08 | 955,715 | -1.60(-1.46%) |
Apr 26, 2018 | 111.34 | 111.42 | 108.06 | 109.67 | 2,039,300 | -3.66(-3.23%) |
Apr 25, 2018 | 112.18 | 113.46 | 110.92 | 113.33 | 1,119,264 | +0.67(+0.60%) |
Apr 24, 2018 | 113.44 | 114.08 | 111.78 | 112.66 | 710,364 | -0.46(-0.41%) |
Apr 23, 2018 | 112.75 | 113.65 | 112.48 | 113.13 | 743,651 | +0.70(+0.62%) |
Apr 20, 2018 | 112.58 | 113.81 | 111.91 | 112.43 | 1,089,432 | +0.09(+0.08%) |
Apr 19, 2018 | 111.98 | 112.81 | 111.40 | 112.33 | 801,937 | +0.36(+0.32%) |
Apr 18, 2018 | 112.46 | 112.98 | 111.91 | 111.97 | 656,328 | -0.47(-0.42%) |
Apr 17, 2018 | 111.10 | 112.72 | 110.73 | 112.45 | 473,961 | +2.12(+1.92%) |
Apr 16, 2018 | 110.80 | 110.98 | 110.00 | 110.33 | 639,547 | +0.62(+0.57%) |
Apr 13, 2018 | 110.89 | 111.15 | 109.45 | 109.70 | 994,995 | -0.86(-0.78%) |
Apr 12, 2018 | 111.23 | 111.66 | 110.40 | 110.56 | 587,289 | -0.38(-0.34%) |
Apr 11, 2018 | 110.91 | 112.16 | 110.63 | 110.94 | 598,315 | -0.63(-0.57%) |
Apr 10, 2018 | 111.08 | 111.82 | 109.76 | 111.58 | 1,117,079 | +1.07(+0.97%) |
Apr 09, 2018 | 112.26 | 112.26 | 110.24 | 110.51 | 1,105,655 | -0.69(-0.62%) |
Apr 06, 2018 | 112.54 | 113.15 | 110.43 | 111.20 | 914,944 | -1.93(-1.71%) |
Apr 05, 2018 | 113.01 | 113.37 | 111.65 | 113.13 | 938,385 | +0.51(+0.45%) |
Apr 04, 2018 | 110.65 | 112.83 | 110.37 | 112.62 | 1,012,447 | +0.66(+0.59%) |
Apr 03, 2018 | 108.89 | 112.03 | 108.09 | 111.95 | 1,224,280 | +3.24(+2.98%) |
Apr 02, 2018 | 111.31 | 111.31 | 107.45 | 108.71 | 1,037,607 | -2.70(-2.43%) |
Mar 29, 2018 | 111.42 | 111.42 | 111.42 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.80 | 115.15 | 110.80 | 112.58 | 1,639,960 | +2.48(+2.25%) |
Mar 27, 2018 | 111.94 | 112.63 | 109.61 | 110.10 | 925,464 | -1.47(-1.31%) |
Mar 26, 2018 | 110.87 | 111.57 | 109.56 | 111.57 | 650,653 | +2.00(+1.83%) |
Mar 23, 2018 | 111.12 | 112.60 | 109.52 | 109.56 | 1,034,403 | -1.68(-1.51%) |
Mar 22, 2018 | 113.86 | 113.86 | 110.91 | 111.25 | 2,079,107 | -3.25(-2.84%) |
Mar 21, 2018 | 116.83 | 117.53 | 114.36 | 114.50 | 1,206,429 | -1.91(-1.64%) |
Mar 20, 2018 | 116.07 | 117.18 | 115.34 | 116.41 | 1,093,254 | +0.79(+0.68%) |
Mar 19, 2018 | 116.59 | 116.97 | 114.81 | 115.62 | 1,286,770 | -1.14(-0.97%) |
Mar 16, 2018 | 117.00 | 117.49 | 116.27 | 116.76 | 1,023,799 | -0.18(-0.15%) |
Mar 15, 2018 | 116.38 | 118.19 | 115.86 | 116.94 | 745,130 | +0.44(+0.37%) |
Mar 14, 2018 | 117.48 | 117.67 | 115.69 | 116.50 | 919,037 | -0.52(-0.45%) |
Mar 13, 2018 | 118.63 | 118.67 | 116.62 | 117.02 | 1,013,714 | -1.07(-0.90%) |
Mar 12, 2018 | 118.24 | 118.59 | 117.09 | 118.09 | 979,323 | -0.05(-0.04%) |
Mar 09, 2018 | 115.07 | 118.14 | 114.53 | 118.14 | 1,665,757 | +4.11(+3.61%) |
Mar 08, 2018 | 114.26 | 115.01 | 113.51 | 114.03 | 873,508 | -0.15(-0.13%) |
Mar 07, 2018 | 115.01 | 112.97 | 114.18 | 1,102,206 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.53 | 115.34 | 113.77 | 114.43 | 1,534,671 | +0.04(+0.03%) |
Mar 05, 2018 | 110.27 | 115.01 | 110.27 | 114.39 | 2,215,082 | +3.88(+3.51%) |
Mar 02, 2018 | 106.29 | 110.87 | 105.66 | 110.51 | 2,982,200 | +5.40(+5.14%) |