Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 116.29 | 116.92 | 115.27 | 115.90 | 3,513,853 | -0.73(-0.62%) |
May 30, 2018 | 115.61 | 117.14 | 115.13 | 116.62 | 2,954,277 | +2.47(+2.17%) |
May 29, 2018 | 118.20 | 118.59 | 113.11 | 114.15 | 4,940,004 | -5.58(-4.66%) |
May 25, 2018 | 119.73 | 119.73 | 119.73 | 0 | -0.28(-0.24%) | |
May 24, 2018 | 120.79 | 120.91 | 118.17 | 120.01 | 2,407,832 | -0.99(-0.82%) |
May 23, 2018 | 121.13 | 122.08 | 120.32 | 121.00 | 1,897,683 | -0.93(-0.76%) |
May 22, 2018 | 120.92 | 123.04 | 120.61 | 121.94 | 2,518,427 | +1.17(+0.97%) |
May 21, 2018 | 120.59 | 121.64 | 120.50 | 120.76 | 1,410,977 | +0.54(+0.45%) |
May 18, 2018 | 121.32 | 121.61 | 120.17 | 120.22 | 1,587,700 | -1.53(-1.26%) |
May 17, 2018 | 120.83 | 121.86 | 119.55 | 121.75 | 1,890,748 | +0.57(+0.47%) |
May 16, 2018 | 121.44 | 121.85 | 120.58 | 121.18 | 1,637,107 | -0.68(-0.56%) |
May 15, 2018 | 121.26 | 123.06 | 121.20 | 121.86 | 2,519,460 | +0.36(+0.29%) |
May 14, 2018 | 122.34 | 122.65 | 121.32 | 121.51 | 2,149,677 | -0.50(-0.41%) |
May 11, 2018 | 122.10 | 122.77 | 121.46 | 122.01 | 1,929,140 | +0.11(+0.09%) |
May 10, 2018 | 121.22 | 122.44 | 120.28 | 121.90 | 1,703,587 | +0.44(+0.37%) |
May 09, 2018 | 119.76 | 122.04 | 119.22 | 121.46 | 2,143,720 | +2.23(+1.87%) |
May 08, 2018 | 117.97 | 120.05 | 117.65 | 119.23 | 2,395,111 | +1.32(+1.12%) |
May 07, 2018 | 117.79 | 118.48 | 116.55 | 117.91 | 2,160,188 | +0.24(+0.21%) |
May 04, 2018 | 116.69 | 118.71 | 115.44 | 117.67 | 2,242,657 | +0.47(+0.40%) |
May 03, 2018 | 115.69 | 118.39 | 114.23 | 117.20 | 4,353,817 | +1.14(+0.98%) |
May 02, 2018 | 116.97 | 117.72 | 115.82 | 116.06 | 2,579,492 | -1.40(-1.19%) |
May 01, 2018 | 117.40 | 117.79 | 116.37 | 117.46 | 2,473,364 | -0.22(-0.19%) |
Apr 30, 2018 | 119.42 | 119.92 | 117.68 | 117.68 | 1,996,626 | -1.40(-1.17%) |
Apr 27, 2018 | 117.74 | 119.49 | 117.74 | 119.07 | 2,460,574 | +1.30(+1.10%) |
Apr 26, 2018 | 117.39 | 118.59 | 116.77 | 117.77 | 2,537,115 | +0.02(+0.02%) |
Apr 25, 2018 | 116.79 | 118.53 | 116.08 | 117.75 | 3,013,243 | +0.56(+0.48%) |
Apr 24, 2018 | 118.25 | 119.83 | 116.52 | 117.19 | 3,203,148 | -0.16(-0.14%) |
Apr 23, 2018 | 116.42 | 117.66 | 116.07 | 117.35 | 2,492,241 | +0.88(+0.76%) |
Apr 20, 2018 | 116.60 | 117.67 | 115.57 | 116.47 | 2,574,274 | -0.11(-0.10%) |
Apr 19, 2018 | 114.50 | 116.90 | 114.40 | 116.58 | 3,049,616 | +2.10(+1.84%) |
Apr 18, 2018 | 114.27 | 115.41 | 113.84 | 114.48 | 3,370,965 | +0.65(+0.57%) |
Apr 17, 2018 | 116.88 | 117.02 | 113.03 | 113.84 | 4,789,249 | -2.41(-2.07%) |
Apr 16, 2018 | 117.94 | 118.70 | 116.15 | 116.25 | 4,170,094 | -1.31(-1.11%) |
Apr 13, 2018 | 120.42 | 121.14 | 117.06 | 117.55 | 5,786,385 | -5.08(-4.14%) |
Apr 12, 2018 | 121.19 | 123.02 | 121.11 | 122.63 | 3,641,341 | +2.45(+2.04%) |
Apr 11, 2018 | 120.43 | 121.36 | 119.82 | 120.18 | 1,683,100 | -1.69(-1.39%) |
Apr 10, 2018 | 122.15 | 122.23 | 120.64 | 121.87 | 2,240,473 | +1.87(+1.56%) |
Apr 09, 2018 | 119.78 | 122.53 | 119.75 | 119.99 | 2,581,609 | +1.01(+0.85%) |
Apr 06, 2018 | 121.54 | 121.99 | 117.50 | 118.98 | 2,571,202 | -3.87(-3.15%) |
Apr 05, 2018 | 123.88 | 124.31 | 121.91 | 122.85 | 2,963,217 | +0.21(+0.17%) |
Apr 04, 2018 | 119.80 | 123.01 | 119.47 | 122.64 | 2,405,682 | +1.13(+0.93%) |
Apr 03, 2018 | 120.33 | 121.80 | 119.17 | 121.51 | 2,640,835 | +2.24(+1.87%) |
Apr 02, 2018 | 121.62 | 121.98 | 117.43 | 119.28 | 2,507,337 | -2.35(-1.93%) |
Mar 29, 2018 | 121.62 | 121.62 | 121.62 | 0 | +1.44(+1.20%) | |
Mar 28, 2018 | 120.42 | 121.25 | 118.91 | 120.19 | 2,258,019 | +0.22(+0.18%) |
Mar 27, 2018 | 123.78 | 124.00 | 119.07 | 119.97 | 3,617,132 | -3.08(-2.50%) |
Mar 26, 2018 | 120.63 | 123.31 | 119.82 | 123.05 | 3,058,910 | +4.64(+3.92%) |
Mar 23, 2018 | 123.67 | 124.05 | 118.14 | 118.41 | 3,711,642 | -4.86(-3.94%) |
Mar 22, 2018 | 126.21 | 126.85 | 122.87 | 123.27 | 3,241,667 | -4.51(-3.53%) |
Mar 21, 2018 | 128.00 | 129.43 | 127.45 | 127.78 | 1,756,456 | +0.03(+0.03%) |
Mar 20, 2018 | 128.81 | 129.23 | 127.69 | 127.74 | 2,051,500 | -0.47(-0.36%) |
Mar 19, 2018 | 128.39 | 128.93 | 127.09 | 128.21 | 2,379,366 | -0.51(-0.40%) |
Mar 16, 2018 | 127.50 | 129.44 | 127.19 | 128.72 | 5,618,117 | +1.77(+1.39%) |
Mar 15, 2018 | 127.57 | 127.68 | 126.09 | 126.96 | 2,517,756 | -0.18(-0.14%) |
Mar 14, 2018 | 129.64 | 130.11 | 126.71 | 127.13 | 2,391,928 | -1.93(-1.50%) |
Mar 13, 2018 | 131.05 | 131.08 | 128.55 | 129.06 | 2,211,721 | -1.42(-1.09%) |
Mar 12, 2018 | 130.69 | 131.07 | 129.88 | 130.49 | 2,040,896 | -0.15(-0.12%) |
Mar 09, 2018 | 129.47 | 130.92 | 128.82 | 130.64 | 2,177,287 | +2.38(+1.86%) |
Mar 08, 2018 | 128.64 | 128.98 | 126.56 | 128.26 | 1,820,707 | -0.12(-0.09%) |
Mar 07, 2018 | 128.73 | 128.38 | 1,722,334 | +0.24(+0.19%) | ||
Mar 06, 2018 | 127.90 | 128.55 | 126.42 | 128.14 | 1,616,280 | +0.51(+0.40%) |
Mar 05, 2018 | 125.33 | 128.40 | 124.62 | 127.63 | 2,175,046 | +1.03(+0.81%) |
Mar 02, 2018 | 124.86 | 126.92 | 123.70 | 126.60 | 2,423,886 | +1.16(+0.92%) |