Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 109.04 | 109.21 | 108.49 | 108.69 | 782,477 | -0.52(-0.47%) |
May 30, 2018 | 108.43 | 109.37 | 108.29 | 109.20 | 506,283 | +1.37(+1.27%) |
May 29, 2018 | 108.37 | 108.72 | 107.28 | 107.83 | 778,380 | -1.27(-1.17%) |
May 25, 2018 | 109.10 | 109.10 | 109.10 | 0 | -0.30(-0.27%) | |
May 24, 2018 | 109.59 | 109.64 | 108.55 | 109.40 | 608,040 | -0.31(-0.28%) |
May 23, 2018 | 108.83 | 109.73 | 108.71 | 109.71 | 1,815,865 | +0.33(+0.30%) |
May 22, 2018 | 109.89 | 110.01 | 109.26 | 109.39 | 362,873 | -0.25(-0.23%) |
May 21, 2018 | 109.42 | 109.92 | 109.36 | 109.64 | 332,979 | +0.87(+0.80%) |
May 18, 2018 | 108.99 | 109.08 | 108.68 | 108.77 | 405,571 | -0.31(-0.28%) |
May 17, 2018 | 109.22 | 109.65 | 108.77 | 109.08 | 398,136 | -0.24(-0.22%) |
May 16, 2018 | 108.89 | 109.53 | 108.78 | 109.31 | 573,050 | +0.47(+0.43%) |
May 15, 2018 | 109.19 | 109.19 | 108.46 | 108.84 | 977,673 | -0.90(-0.82%) |
May 14, 2018 | 109.79 | 110.12 | 109.55 | 109.74 | 409,415 | +0.22(+0.20%) |
May 11, 2018 | 109.26 | 109.67 | 109.09 | 109.52 | 367,593 | +0.34(+0.32%) |
May 10, 2018 | 108.40 | 109.33 | 108.40 | 109.18 | 727,645 | +1.05(+0.97%) |
May 09, 2018 | 107.29 | 108.25 | 107.11 | 108.13 | 597,974 | +1.08(+1.01%) |
May 08, 2018 | 106.94 | 107.19 | 106.32 | 107.05 | 588,809 | +0.00(+0.00%) |
May 07, 2018 | 107.08 | 107.52 | 106.74 | 107.05 | 251,261 | +0.39(+0.37%) |
May 04, 2018 | 104.84 | 106.91 | 104.66 | 106.66 | 480,357 | +1.47(+1.40%) |
May 03, 2018 | 105.03 | 105.48 | 103.78 | 105.19 | 837,082 | -0.22(-0.21%) |
May 02, 2018 | 106.15 | 106.45 | 105.26 | 105.40 | 764,850 | -0.67(-0.63%) |
May 01, 2018 | 105.61 | 106.15 | 104.92 | 106.08 | 678,680 | +0.26(+0.25%) |
Apr 30, 2018 | 106.93 | 107.29 | 105.79 | 105.81 | 666,856 | -0.81(-0.76%) |
Apr 27, 2018 | 107.08 | 107.19 | 106.28 | 106.62 | 615,280 | +0.03(+0.03%) |
Apr 26, 2018 | 105.89 | 106.98 | 105.79 | 106.59 | 555,548 | +1.24(+1.17%) |
Apr 25, 2018 | 105.11 | 105.56 | 104.32 | 105.36 | 640,750 | +0.20(+0.19%) |
Apr 24, 2018 | 107.18 | 107.28 | 104.48 | 105.16 | 1,159,493 | -1.53(-1.43%) |
Apr 23, 2018 | 106.93 | 107.14 | 106.18 | 106.69 | 525,843 | +0.00(+0.00%) |
Apr 20, 2018 | 107.72 | 107.72 | 106.29 | 106.69 | 781,876 | -1.05(-0.97%) |
Apr 19, 2018 | 107.86 | 107.99 | 107.26 | 107.73 | 623,176 | -0.45(-0.41%) |
Apr 18, 2018 | 108.48 | 108.65 | 108.07 | 108.18 | 361,661 | -0.11(-0.10%) |
Apr 17, 2018 | 107.96 | 108.58 | 107.76 | 108.28 | 668,846 | +1.15(+1.07%) |
Apr 16, 2018 | 107.10 | 107.53 | 106.76 | 107.14 | 610,557 | +0.76(+0.72%) |
Apr 13, 2018 | 107.31 | 107.36 | 105.91 | 106.38 | 1,002,770 | -0.32(-0.30%) |
Apr 12, 2018 | 106.37 | 107.15 | 106.33 | 106.69 | 650,659 | +0.96(+0.91%) |
Apr 11, 2018 | 105.76 | 106.54 | 105.65 | 105.73 | 790,147 | -0.68(-0.64%) |
Apr 10, 2018 | 105.98 | 106.78 | 105.43 | 106.41 | 1,728,429 | +1.78(+1.70%) |
Apr 09, 2018 | 104.93 | 106.27 | 104.47 | 104.63 | 760,427 | +0.47(+0.45%) |
Apr 06, 2018 | 105.58 | 106.29 | 103.46 | 104.16 | 1,897,764 | -2.34(-2.19%) |
Apr 05, 2018 | 106.28 | 106.85 | 105.95 | 106.49 | 421,395 | +0.91(+0.86%) |
Apr 04, 2018 | 102.69 | 105.83 | 102.45 | 105.58 | 991,482 | +1.25(+1.19%) |
Apr 03, 2018 | 103.63 | 104.53 | 102.67 | 104.34 | 1,089,409 | +1.34(+1.30%) |
Apr 02, 2018 | 104.97 | 105.08 | 101.89 | 103.00 | 1,382,673 | -2.44(-2.32%) |
Mar 29, 2018 | 105.45 | 105.45 | 105.45 | 0 | +1.53(+1.47%) | |
Mar 28, 2018 | 104.08 | 105.13 | 103.35 | 103.92 | 1,184,978 | -0.14(-0.14%) |
Mar 27, 2018 | 106.44 | 106.74 | 103.39 | 104.07 | 1,440,384 | -2.01(-1.89%) |
Mar 26, 2018 | 104.86 | 106.18 | 103.71 | 106.08 | 1,422,759 | +2.92(+2.83%) |
Mar 23, 2018 | 105.62 | 105.90 | 103.05 | 103.16 | 836,428 | -2.28(-2.16%) |
Mar 22, 2018 | 107.24 | 107.48 | 105.28 | 105.44 | 1,798,390 | -2.86(-2.64%) |
Mar 21, 2018 | 108.46 | 109.55 | 108.22 | 108.30 | 636,034 | -0.28(-0.26%) |
Mar 20, 2018 | 108.57 | 108.86 | 108.22 | 108.58 | 359,404 | +0.08(+0.07%) |
Mar 19, 2018 | 109.72 | 109.72 | 107.80 | 108.49 | 969,019 | -1.67(-1.52%) |
Mar 16, 2018 | 110.35 | 110.75 | 110.16 | 110.17 | 614,948 | -0.05(-0.05%) |
Mar 15, 2018 | 110.46 | 110.88 | 109.98 | 110.22 | 730,879 | -0.03(-0.03%) |
Mar 14, 2018 | 111.34 | 111.37 | 110.04 | 110.25 | 683,273 | -0.63(-0.57%) |
Mar 13, 2018 | 112.18 | 112.48 | 110.59 | 110.88 | 1,002,325 | -0.81(-0.73%) |
Mar 12, 2018 | 111.96 | 112.34 | 111.58 | 111.70 | 452,836 | -0.12(-0.10%) |
Mar 09, 2018 | 110.61 | 111.83 | 110.42 | 111.81 | 437,561 | +1.91(+1.74%) |
Mar 08, 2018 | 109.59 | 109.95 | 109.22 | 109.91 | 451,630 | +0.54(+0.50%) |
Mar 07, 2018 | 109.52 | 108.26 | 109.36 | 528,751 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.78 | 109.79 | 108.88 | 109.39 | 426,318 | +0.02(+0.02%) |
Mar 05, 2018 | 107.53 | 109.63 | 107.53 | 109.37 | 567,862 | +1.23(+1.14%) |
Mar 02, 2018 | 106.86 | 108.38 | 106.48 | 108.14 | 747,174 | +0.43(+0.40%) |