Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 127.12 | 128.22 | 125.33 | 125.43 | 234,604 | -1.93(-1.52%) |
May 30, 2018 | 125.86 | 128.17 | 125.64 | 127.36 | 468,227 | +2.19(+1.75%) |
May 29, 2018 | 124.92 | 125.91 | 123.43 | 125.17 | 286,654 | -0.16(-0.13%) |
May 25, 2018 | 125.33 | 125.33 | 125.33 | 0 | +1.06(+0.86%) | |
May 24, 2018 | 124.37 | 124.78 | 123.25 | 124.27 | 140,052 | -0.12(-0.10%) |
May 23, 2018 | 122.27 | 124.47 | 119.42 | 124.39 | 193,391 | +1.12(+0.91%) |
May 22, 2018 | 124.15 | 125.04 | 123.16 | 123.27 | 215,507 | -0.22(-0.18%) |
May 21, 2018 | 124.05 | 125.52 | 122.13 | 123.49 | 228,532 | +0.79(+0.64%) |
May 18, 2018 | 122.72 | 124.01 | 122.20 | 122.70 | 329,479 | +0.17(+0.14%) |
May 17, 2018 | 121.20 | 122.90 | 120.41 | 122.53 | 199,581 | +0.94(+0.77%) |
May 16, 2018 | 120.00 | 122.07 | 119.89 | 121.59 | 311,709 | +1.47(+1.22%) |
May 15, 2018 | 119.48 | 120.27 | 118.78 | 120.12 | 324,767 | +0.06(+0.05%) |
May 14, 2018 | 120.90 | 122.63 | 119.91 | 120.06 | 306,818 | -0.37(-0.31%) |
May 11, 2018 | 122.22 | 122.56 | 120.39 | 120.44 | 165,348 | -2.01(-1.64%) |
May 10, 2018 | 120.32 | 122.62 | 119.86 | 122.44 | 327,677 | +2.38(+1.98%) |
May 09, 2018 | 118.32 | 120.42 | 117.77 | 120.06 | 285,654 | +1.96(+1.66%) |
May 08, 2018 | 118.17 | 119.24 | 117.28 | 118.10 | 373,968 | +0.26(+0.22%) |
May 07, 2018 | 118.18 | 119.45 | 117.56 | 117.85 | 230,475 | -0.03(-0.02%) |
May 04, 2018 | 113.72 | 118.25 | 113.12 | 117.88 | 255,730 | +3.43(+2.99%) |
May 03, 2018 | 111.72 | 114.68 | 110.79 | 114.45 | 420,589 | +1.83(+1.62%) |
May 02, 2018 | 113.67 | 113.93 | 112.43 | 112.62 | 272,352 | -0.73(-0.65%) |
May 01, 2018 | 113.91 | 113.91 | 109.46 | 113.36 | 537,544 | +1.92(+1.73%) |
Apr 30, 2018 | 114.72 | 116.59 | 110.91 | 111.43 | 433,745 | -3.03(-2.64%) |
Apr 27, 2018 | 116.66 | 116.70 | 113.47 | 114.46 | 332,866 | -0.92(-0.80%) |
Apr 26, 2018 | 114.79 | 115.83 | 113.27 | 115.38 | 198,584 | +1.78(+1.57%) |
Apr 25, 2018 | 113.32 | 114.50 | 110.35 | 113.60 | 289,334 | +0.35(+0.31%) |
Apr 24, 2018 | 113.77 | 114.99 | 111.56 | 113.25 | 359,955 | +0.01(+0.01%) |
Apr 23, 2018 | 113.85 | 115.31 | 112.42 | 113.24 | 374,099 | -0.48(-0.43%) |
Apr 20, 2018 | 114.19 | 115.42 | 113.05 | 113.73 | 325,409 | -0.70(-0.61%) |
Apr 19, 2018 | 116.50 | 116.73 | 113.87 | 114.42 | 398,604 | -3.37(-2.86%) |
Apr 18, 2018 | 118.27 | 119.19 | 116.84 | 117.79 | 191,587 | -0.55(-0.47%) |
Apr 17, 2018 | 116.86 | 119.03 | 116.39 | 118.34 | 251,996 | +2.24(+1.93%) |
Apr 16, 2018 | 115.63 | 116.83 | 114.44 | 116.11 | 240,344 | +1.12(+0.98%) |
Apr 13, 2018 | 116.36 | 116.98 | 114.72 | 114.98 | 334,902 | -0.18(-0.16%) |
Apr 12, 2018 | 113.06 | 115.78 | 112.27 | 115.16 | 376,263 | +3.84(+3.45%) |
Apr 11, 2018 | 109.28 | 111.78 | 109.09 | 111.32 | 188,824 | +1.08(+0.98%) |
Apr 10, 2018 | 108.57 | 111.44 | 107.20 | 110.23 | 227,733 | +4.07(+3.84%) |
Apr 09, 2018 | 106.86 | 108.93 | 105.77 | 106.16 | 246,236 | +0.59(+0.56%) |
Apr 06, 2018 | 107.06 | 108.62 | 104.67 | 105.57 | 182,117 | -3.02(-2.78%) |
Apr 05, 2018 | 109.90 | 110.33 | 107.73 | 108.59 | 203,791 | -0.25(-0.23%) |
Apr 04, 2018 | 104.45 | 109.29 | 103.94 | 108.83 | 210,307 | +1.91(+1.79%) |
Apr 03, 2018 | 106.69 | 107.85 | 104.90 | 106.92 | 437,099 | +1.48(+1.41%) |
Apr 02, 2018 | 109.42 | 110.00 | 104.88 | 105.44 | 316,774 | -4.73(-4.29%) |
Mar 29, 2018 | 110.17 | 110.17 | 110.17 | 0 | +2.44(+2.26%) | |
Mar 28, 2018 | 109.90 | 110.31 | 106.85 | 107.73 | 265,814 | -2.10(-1.91%) |
Mar 27, 2018 | 114.53 | 115.38 | 109.14 | 109.83 | 441,412 | -3.92(-3.45%) |
Mar 26, 2018 | 111.52 | 114.56 | 110.32 | 113.75 | 353,973 | +4.71(+4.32%) |
Mar 23, 2018 | 113.97 | 114.16 | 108.98 | 109.05 | 371,824 | -4.88(-4.28%) |
Mar 22, 2018 | 117.41 | 117.86 | 113.72 | 113.92 | 251,291 | -5.09(-4.27%) |
Mar 21, 2018 | 118.53 | 120.92 | 117.70 | 119.01 | 323,582 | +0.27(+0.22%) |
Mar 20, 2018 | 116.75 | 119.07 | 115.67 | 118.75 | 357,414 | +1.95(+1.67%) |
Mar 19, 2018 | 117.53 | 117.89 | 113.71 | 116.80 | 356,388 | -1.58(-1.33%) |
Mar 16, 2018 | 117.45 | 118.75 | 116.72 | 118.38 | 514,793 | +1.25(+1.07%) |
Mar 15, 2018 | 117.44 | 118.64 | 116.05 | 117.12 | 258,156 | +0.19(+0.16%) |
Mar 14, 2018 | 118.19 | 118.19 | 116.26 | 116.93 | 173,883 | -0.47(-0.40%) |
Mar 13, 2018 | 119.83 | 121.11 | 116.93 | 117.41 | 262,486 | -1.72(-1.44%) |
Mar 12, 2018 | 118.64 | 120.10 | 117.95 | 119.13 | 226,088 | +0.61(+0.51%) |
Mar 09, 2018 | 114.84 | 118.64 | 114.69 | 118.52 | 282,758 | +4.75(+4.17%) |
Mar 08, 2018 | 113.93 | 114.20 | 112.73 | 113.77 | 242,083 | +0.47(+0.42%) |
Mar 07, 2018 | 112.12 | 114.18 | 112.03 | 113.30 | 235,648 | +0.32(+0.29%) |
Mar 06, 2018 | 113.21 | 113.67 | 111.73 | 112.97 | 401,576 | +0.58(+0.52%) |
Mar 05, 2018 | 111.18 | 113.14 | 110.50 | 112.40 | 235,208 | +0.26(+0.23%) |
Mar 02, 2018 | 108.52 | 112.53 | 107.86 | 112.14 | 205,039 | +2.26(+2.06%) |