Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 111.90 | 113.29 | 111.33 | 111.77 | 1,333,577 | -0.66(-0.59%) |
May 30, 2018 | 111.84 | 112.91 | 110.84 | 112.43 | 862,138 | +2.36(+2.14%) |
May 29, 2018 | 112.16 | 112.41 | 109.44 | 110.07 | 1,185,773 | -3.51(-3.09%) |
May 25, 2018 | 113.58 | 113.58 | 113.58 | 0 | -0.40(-0.35%) | |
May 24, 2018 | 114.14 | 114.31 | 112.14 | 113.97 | 609,223 | -0.68(-0.59%) |
May 23, 2018 | 115.31 | 115.62 | 112.96 | 114.65 | 782,670 | -1.13(-0.98%) |
May 22, 2018 | 115.62 | 116.36 | 114.92 | 115.79 | 636,812 | +0.68(+0.59%) |
May 21, 2018 | 115.45 | 116.60 | 114.84 | 115.11 | 888,929 | +0.53(+0.46%) |
May 18, 2018 | 114.75 | 115.39 | 114.22 | 114.58 | 800,664 | -0.75(-0.65%) |
May 17, 2018 | 114.79 | 116.09 | 114.02 | 115.33 | 681,137 | +0.91(+0.79%) |
May 16, 2018 | 114.09 | 115.48 | 114.09 | 114.43 | 999,006 | -0.19(-0.16%) |
May 15, 2018 | 114.09 | 115.92 | 114.09 | 114.62 | 1,893,114 | -0.55(-0.48%) |
May 14, 2018 | 116.41 | 117.13 | 114.39 | 115.16 | 827,624 | -1.08(-0.93%) |
May 11, 2018 | 115.73 | 116.84 | 115.39 | 116.24 | 853,151 | +0.42(+0.36%) |
May 10, 2018 | 115.71 | 116.07 | 114.65 | 115.82 | 713,424 | -0.11(-0.10%) |
May 09, 2018 | 114.75 | 116.43 | 114.43 | 115.94 | 987,991 | +1.49(+1.30%) |
May 08, 2018 | 113.14 | 115.20 | 112.78 | 114.45 | 1,122,069 | +1.30(+1.15%) |
May 07, 2018 | 111.48 | 113.58 | 111.46 | 113.14 | 745,728 | +1.89(+1.70%) |
May 04, 2018 | 109.22 | 112.36 | 108.51 | 111.26 | 1,203,525 | +1.26(+1.15%) |
May 03, 2018 | 109.96 | 110.22 | 108.26 | 110.00 | 877,024 | -0.77(-0.70%) |
May 02, 2018 | 110.60 | 111.86 | 109.39 | 110.77 | 1,044,661 | +0.02(+0.02%) |
May 01, 2018 | 108.90 | 110.86 | 108.75 | 110.75 | 1,267,717 | +1.47(+1.34%) |
Apr 30, 2018 | 110.11 | 110.65 | 109.15 | 109.28 | 996,651 | -0.45(-0.41%) |
Apr 27, 2018 | 108.98 | 109.88 | 108.72 | 109.73 | 1,199,821 | +0.79(+0.73%) |
Apr 26, 2018 | 108.13 | 109.28 | 106.55 | 108.94 | 2,359,217 | +1.17(+1.08%) |
Apr 25, 2018 | 111.24 | 111.63 | 107.13 | 107.78 | 2,540,446 | -3.33(-3.00%) |
Apr 24, 2018 | 109.77 | 113.14 | 109.14 | 111.11 | 3,682,335 | -4.03(-3.50%) |
Apr 23, 2018 | 116.00 | 116.86 | 114.19 | 115.13 | 1,900,074 | -0.06(-0.05%) |
Apr 20, 2018 | 113.64 | 116.35 | 112.86 | 115.19 | 1,514,415 | +1.17(+1.02%) |
Apr 19, 2018 | 112.03 | 114.13 | 111.84 | 114.02 | 1,210,290 | +1.73(+1.54%) |
Apr 18, 2018 | 114.79 | 115.41 | 111.27 | 112.29 | 1,689,218 | -1.66(-1.45%) |
Apr 17, 2018 | 114.64 | 115.28 | 113.12 | 113.95 | 1,260,109 | +0.15(+0.13%) |
Apr 16, 2018 | 113.14 | 114.62 | 112.65 | 113.80 | 896,635 | +1.77(+1.58%) |
Apr 13, 2018 | 114.57 | 114.66 | 111.33 | 112.03 | 671,481 | -1.39(-1.23%) |
Apr 12, 2018 | 113.00 | 114.32 | 112.23 | 113.42 | 634,185 | +1.52(+1.36%) |
Apr 11, 2018 | 111.48 | 112.79 | 110.94 | 111.89 | 768,436 | -0.83(-0.73%) |
Apr 10, 2018 | 111.50 | 113.08 | 110.39 | 112.72 | 1,106,658 | +3.35(+3.06%) |
Apr 09, 2018 | 110.41 | 112.20 | 108.96 | 109.37 | 998,776 | +1.07(+0.99%) |
Apr 06, 2018 | 109.30 | 110.67 | 107.36 | 108.30 | 1,418,300 | -2.99(-2.69%) |
Apr 05, 2018 | 110.48 | 112.35 | 110.20 | 111.29 | 1,181,697 | +1.96(+1.79%) |
Apr 04, 2018 | 107.62 | 109.67 | 107.31 | 109.34 | 2,192,899 | -0.43(-0.39%) |
Apr 03, 2018 | 109.30 | 110.20 | 107.62 | 109.77 | 1,339,687 | +1.39(+1.28%) |
Apr 02, 2018 | 110.75 | 110.92 | 106.27 | 108.38 | 1,239,219 | -3.05(-2.74%) |
Mar 29, 2018 | 111.42 | 111.42 | 111.42 | 0 | +3.76(+3.50%) | |
Mar 28, 2018 | 108.11 | 108.53 | 105.18 | 107.66 | 1,171,217 | -0.43(-0.40%) |
Mar 27, 2018 | 111.29 | 111.91 | 107.02 | 108.09 | 1,385,599 | -2.52(-2.28%) |
Mar 26, 2018 | 109.00 | 110.92 | 108.13 | 110.62 | 991,312 | +3.82(+3.58%) |
Mar 23, 2018 | 109.98 | 110.58 | 106.48 | 106.80 | 1,610,994 | -3.10(-2.82%) |
Mar 22, 2018 | 113.70 | 114.04 | 109.51 | 109.90 | 1,583,073 | -5.42(-4.70%) |
Mar 21, 2018 | 114.98 | 116.86 | 114.79 | 115.32 | 1,186,559 | +0.15(+0.13%) |
Mar 20, 2018 | 114.06 | 115.51 | 113.19 | 115.17 | 1,044,963 | +1.24(+1.09%) |
Mar 19, 2018 | 114.44 | 114.68 | 112.12 | 113.93 | 1,429,613 | -1.05(-0.92%) |
Mar 16, 2018 | 114.04 | 115.47 | 113.55 | 114.98 | 2,132,664 | +1.39(+1.23%) |
Mar 15, 2018 | 115.51 | 115.86 | 112.57 | 113.59 | 1,279,990 | -1.20(-1.05%) |
Mar 14, 2018 | 113.53 | 116.45 | 112.23 | 114.79 | 2,529,041 | -1.34(-1.15%) |
Mar 13, 2018 | 118.18 | 118.54 | 115.81 | 116.13 | 1,098,894 | -1.75(-1.48%) |
Mar 12, 2018 | 118.10 | 118.39 | 117.14 | 117.88 | 937,206 | +0.13(+0.11%) |
Mar 09, 2018 | 114.15 | 117.95 | 114.13 | 117.75 | 1,899,982 | +4.74(+4.20%) |
Mar 08, 2018 | 113.40 | 114.42 | 111.07 | 113.00 | 1,199,985 | +0.83(+0.74%) |
Mar 07, 2018 | 109.84 | 112.55 | 109.53 | 112.18 | 1,142,215 | +1.13(+1.02%) |
Mar 06, 2018 | 110.60 | 111.22 | 109.05 | 111.05 | 2,259,234 | +1.66(+1.51%) |
Mar 05, 2018 | 107.19 | 110.01 | 106.61 | 109.39 | 936,347 | +1.37(+1.27%) |
Mar 02, 2018 | 107.17 | 108.23 | 105.56 | 108.02 | 1,400,331 | -0.06(-0.05%) |