Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 103.47 | 103.75 | 102.28 | 102.35 | 12,080,512 | -1.16(-1.12%) |
May 30, 2018 | 102.78 | 104.03 | 102.28 | 103.51 | 7,507,374 | +1.34(+1.31%) |
May 29, 2018 | 103.11 | 103.36 | 101.50 | 102.17 | 11,478,103 | -1.77(-1.70%) |
May 25, 2018 | 103.94 | 103.94 | 103.94 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 104.66 | 104.80 | 103.24 | 103.83 | 8,148,081 | -1.02(-0.97%) |
May 23, 2018 | 104.36 | 105.29 | 104.25 | 104.85 | 5,815,978 | +0.46(+0.44%) |
May 22, 2018 | 105.15 | 105.52 | 104.27 | 104.39 | 8,442,705 | -0.69(-0.65%) |
May 21, 2018 | 105.85 | 106.16 | 104.74 | 105.08 | 6,544,305 | -0.44(-0.42%) |
May 18, 2018 | 105.13 | 105.69 | 104.71 | 105.52 | 6,397,731 | +0.33(+0.31%) |
May 17, 2018 | 106.58 | 106.67 | 104.94 | 105.19 | 7,621,500 | -1.27(-1.20%) |
May 16, 2018 | 106.54 | 106.93 | 106.17 | 106.47 | 4,495,331 | +0.19(+0.18%) |
May 15, 2018 | 106.63 | 106.87 | 105.66 | 106.28 | 6,916,627 | -0.79(-0.74%) |
May 14, 2018 | 108.17 | 108.39 | 106.68 | 107.07 | 7,183,866 | -1.00(-0.93%) |
May 11, 2018 | 106.82 | 108.38 | 106.81 | 108.07 | 6,730,614 | +1.61(+1.51%) |
May 10, 2018 | 105.51 | 107.06 | 105.31 | 106.47 | 5,825,441 | +1.56(+1.49%) |
May 09, 2018 | 104.46 | 105.36 | 104.07 | 104.90 | 8,015,958 | +0.76(+0.73%) |
May 08, 2018 | 104.35 | 104.89 | 103.36 | 104.14 | 7,007,132 | -0.83(-0.79%) |
May 07, 2018 | 105.44 | 106.37 | 104.74 | 104.97 | 7,900,436 | -0.51(-0.48%) |
May 04, 2018 | 104.13 | 105.74 | 103.45 | 105.48 | 7,214,484 | +0.98(+0.94%) |
May 03, 2018 | 104.72 | 105.05 | 103.01 | 104.50 | 8,574,528 | -0.40(-0.38%) |
May 02, 2018 | 106.61 | 107.17 | 104.64 | 104.89 | 8,701,591 | -2.13(-1.99%) |
May 01, 2018 | 107.29 | 107.56 | 106.14 | 107.03 | 6,031,134 | -0.41(-0.38%) |
Apr 30, 2018 | 109.45 | 109.55 | 107.43 | 107.43 | 9,677,160 | -1.51(-1.39%) |
Apr 27, 2018 | 108.49 | 109.39 | 108.29 | 108.95 | 5,023,597 | +0.22(+0.20%) |
Apr 26, 2018 | 107.55 | 109.75 | 107.55 | 108.72 | 9,667,351 | +1.06(+0.99%) |
Apr 25, 2018 | 106.94 | 107.74 | 106.41 | 107.66 | 6,898,099 | +0.48(+0.45%) |
Apr 24, 2018 | 107.82 | 108.26 | 106.43 | 107.18 | 7,743,999 | -0.54(-0.50%) |
Apr 23, 2018 | 107.77 | 108.12 | 106.83 | 107.72 | 8,832,008 | +0.14(+0.13%) |
Apr 20, 2018 | 108.72 | 108.97 | 107.16 | 107.58 | 9,117,451 | -0.76(-0.70%) |
Apr 19, 2018 | 108.40 | 108.95 | 107.77 | 108.33 | 7,015,367 | -0.14(-0.13%) |
Apr 18, 2018 | 110.15 | 110.33 | 107.82 | 108.48 | 11,047,261 | -2.39(-2.16%) |
Apr 17, 2018 | 112.21 | 112.28 | 109.41 | 110.87 | 12,961,302 | -1.04(-0.93%) |
Apr 16, 2018 | 111.61 | 112.86 | 111.50 | 111.91 | 7,508,728 | +0.97(+0.87%) |
Apr 13, 2018 | 111.34 | 111.62 | 110.10 | 110.94 | 5,583,381 | +0.16(+0.15%) |
Apr 12, 2018 | 110.49 | 111.53 | 110.30 | 110.78 | 5,368,423 | +0.68(+0.62%) |
Apr 11, 2018 | 109.69 | 110.71 | 109.59 | 110.10 | 5,386,727 | -0.53(-0.48%) |
Apr 10, 2018 | 110.63 | 111.19 | 109.81 | 110.63 | 7,145,981 | +0.65(+0.59%) |
Apr 09, 2018 | 109.27 | 111.38 | 108.44 | 109.97 | 7,529,217 | +1.17(+1.08%) |
Apr 06, 2018 | 110.60 | 110.96 | 107.37 | 108.80 | 7,534,353 | -2.22(-2.00%) |
Apr 05, 2018 | 110.76 | 111.44 | 109.99 | 111.02 | 6,617,196 | +0.26(+0.23%) |
Apr 04, 2018 | 107.78 | 111.37 | 107.35 | 110.76 | 9,085,771 | +1.75(+1.61%) |
Apr 03, 2018 | 106.32 | 109.13 | 105.90 | 109.01 | 9,459,917 | +3.22(+3.04%) |
Apr 02, 2018 | 108.56 | 108.61 | 104.93 | 105.80 | 10,498,495 | -3.05(-2.80%) |
Mar 29, 2018 | 108.84 | 108.84 | 108.84 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 108.40 | 109.58 | 108.05 | 108.25 | 8,086,799 | +0.20(+0.19%) |
Mar 27, 2018 | 107.96 | 109.65 | 107.35 | 108.05 | 9,170,250 | -0.15(-0.14%) |
Mar 26, 2018 | 107.37 | 108.33 | 106.35 | 108.20 | 9,840,680 | +1.94(+1.83%) |
Mar 23, 2018 | 108.40 | 108.61 | 106.12 | 106.25 | 9,951,713 | -1.94(-1.79%) |
Mar 22, 2018 | 110.81 | 110.99 | 107.95 | 108.19 | 8,898,718 | -3.24(-2.90%) |
Mar 21, 2018 | 111.61 | 112.78 | 110.98 | 111.43 | 6,073,600 | -0.02(-0.02%) |
Mar 20, 2018 | 111.08 | 111.93 | 109.89 | 111.44 | 7,316,421 | +0.82(+0.74%) |
Mar 19, 2018 | 113.26 | 113.36 | 109.87 | 110.62 | 7,083,175 | -2.92(-2.57%) |
Mar 16, 2018 | 113.10 | 114.15 | 112.22 | 113.54 | 16,758,117 | +0.53(+0.47%) |
Mar 15, 2018 | 112.58 | 114.02 | 112.51 | 113.02 | 7,237,485 | +0.63(+0.56%) |
Mar 14, 2018 | 114.87 | 115.26 | 112.03 | 112.39 | 7,971,463 | -1.72(-1.51%) |
Mar 13, 2018 | 113.64 | 114.99 | 113.35 | 114.11 | 10,775,645 | +1.46(+1.30%) |
Mar 12, 2018 | 113.64 | 114.01 | 112.39 | 112.65 | 5,818,567 | -0.99(-0.87%) |
Mar 09, 2018 | 112.55 | 113.66 | 111.74 | 113.64 | 8,898,340 | +1.48(+1.32%) |
Mar 08, 2018 | 109.85 | 112.37 | 109.85 | 112.17 | 7,556,306 | +2.57(+2.34%) |
Mar 07, 2018 | 109.85 | 109.60 | 7,524,802 | +0.70(+0.64%) | ||
Mar 06, 2018 | 110.42 | 110.58 | 108.65 | 108.90 | 6,525,698 | -1.33(-1.21%) |
Mar 05, 2018 | 109.25 | 110.67 | 108.87 | 110.24 | 6,828,457 | +0.82(+0.75%) |
Mar 02, 2018 | 107.79 | 109.66 | 107.79 | 109.41 | 8,136,125 | +1.31(+1.21%) |