Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.21 | 120.36 | 118.11 | 120.19 | 5,197,408 | +0.47(+0.39%) |
May 30, 2018 | 118.08 | 120.12 | 117.80 | 119.72 | 2,127,720 | +1.61(+1.37%) |
May 29, 2018 | 117.87 | 118.78 | 117.15 | 118.10 | 2,642,744 | -0.31(-0.26%) |
May 25, 2018 | 118.41 | 118.41 | 118.41 | 0 | +0.72(+0.61%) | |
May 24, 2018 | 118.94 | 119.47 | 117.31 | 117.69 | 1,991,496 | -1.16(-0.97%) |
May 23, 2018 | 119.14 | 119.46 | 118.30 | 118.85 | 2,040,620 | -0.28(-0.23%) |
May 22, 2018 | 119.52 | 119.52 | 118.02 | 119.13 | 2,497,303 | -0.20(-0.17%) |
May 21, 2018 | 119.55 | 119.62 | 118.34 | 119.33 | 1,458,551 | +0.29(+0.24%) |
May 18, 2018 | 118.75 | 120.44 | 118.12 | 119.04 | 4,101,524 | +0.17(+0.15%) |
May 17, 2018 | 119.00 | 119.37 | 118.15 | 118.87 | 2,095,779 | +0.33(+0.28%) |
May 16, 2018 | 118.87 | 119.29 | 118.03 | 118.54 | 2,118,300 | -0.20(-0.17%) |
May 15, 2018 | 119.27 | 119.76 | 117.49 | 118.74 | 3,002,348 | -1.38(-1.15%) |
May 14, 2018 | 120.56 | 121.11 | 119.41 | 120.12 | 1,315,696 | -0.49(-0.41%) |
May 11, 2018 | 121.60 | 121.97 | 120.21 | 120.61 | 1,379,402 | -0.89(-0.74%) |
May 10, 2018 | 120.64 | 122.48 | 120.19 | 121.51 | 2,074,561 | +1.69(+1.41%) |
May 09, 2018 | 119.14 | 120.06 | 118.30 | 119.82 | 1,912,757 | +0.82(+0.69%) |
May 08, 2018 | 119.67 | 119.89 | 118.00 | 119.00 | 3,534,111 | -0.98(-0.82%) |
May 07, 2018 | 120.52 | 121.42 | 119.27 | 119.99 | 1,764,723 | -0.62(-0.51%) |
May 04, 2018 | 119.16 | 121.34 | 119.16 | 120.60 | 1,991,468 | +1.10(+0.92%) |
May 03, 2018 | 117.94 | 119.83 | 117.29 | 119.50 | 2,140,289 | +0.96(+0.81%) |
May 02, 2018 | 116.73 | 119.63 | 116.73 | 118.54 | 2,720,246 | +1.19(+1.01%) |
May 01, 2018 | 119.06 | 120.41 | 116.26 | 117.35 | 3,741,817 | -1.09(-0.92%) |
Apr 30, 2018 | 117.22 | 119.64 | 116.83 | 118.44 | 2,934,234 | +0.97(+0.83%) |
Apr 27, 2018 | 117.04 | 117.96 | 115.98 | 117.47 | 2,660,806 | -1.39(-1.17%) |
Apr 26, 2018 | 118.41 | 119.61 | 118.05 | 118.86 | 2,065,993 | +0.96(+0.82%) |
Apr 25, 2018 | 118.26 | 118.95 | 117.57 | 117.89 | 1,740,607 | -1.07(-0.90%) |
Apr 24, 2018 | 120.49 | 120.87 | 118.27 | 118.96 | 2,797,688 | -1.08(-0.90%) |
Apr 23, 2018 | 119.26 | 120.21 | 118.81 | 120.04 | 2,200,529 | +1.37(+1.16%) |
Apr 20, 2018 | 118.97 | 120.65 | 118.34 | 118.67 | 3,061,588 | -0.70(-0.58%) |
Apr 19, 2018 | 120.88 | 121.26 | 118.72 | 119.36 | 2,939,413 | -2.08(-1.71%) |
Apr 18, 2018 | 122.31 | 122.60 | 121.31 | 121.44 | 2,041,670 | -1.05(-0.86%) |
Apr 17, 2018 | 120.97 | 123.40 | 120.14 | 122.49 | 3,148,229 | +2.17(+1.81%) |
Apr 16, 2018 | 121.42 | 121.64 | 119.82 | 120.32 | 2,386,897 | -0.33(-0.27%) |
Apr 13, 2018 | 120.65 | 121.97 | 119.97 | 120.65 | 1,681,342 | +0.45(+0.38%) |
Apr 12, 2018 | 122.30 | 122.30 | 119.52 | 120.19 | 3,229,735 | -1.34(-1.10%) |
Apr 11, 2018 | 118.44 | 123.08 | 118.42 | 121.53 | 3,232,399 | +2.19(+1.83%) |
Apr 10, 2018 | 124.64 | 125.23 | 117.38 | 119.34 | 7,280,316 | -4.38(-3.54%) |
Apr 09, 2018 | 123.00 | 125.29 | 123.00 | 123.72 | 2,117,627 | +0.89(+0.72%) |
Apr 06, 2018 | 124.00 | 124.77 | 122.24 | 122.83 | 1,767,738 | -1.66(-1.33%) |
Apr 05, 2018 | 123.56 | 125.81 | 123.43 | 124.49 | 2,330,210 | +0.89(+0.72%) |
Apr 04, 2018 | 121.81 | 124.03 | 121.17 | 123.60 | 2,264,351 | +1.41(+1.15%) |
Apr 03, 2018 | 124.50 | 125.17 | 121.30 | 122.19 | 3,984,059 | -2.08(-1.68%) |
Apr 02, 2018 | 125.92 | 126.94 | 123.37 | 124.27 | 3,131,073 | -1.30(-1.04%) |
Mar 29, 2018 | 125.58 | 125.58 | 125.58 | 0 | +0.90(+0.72%) | |
Mar 28, 2018 | 124.69 | 126.33 | 124.47 | 124.68 | 2,804,354 | -0.14(-0.11%) |
Mar 27, 2018 | 125.41 | 127.14 | 123.53 | 124.82 | 3,522,059 | -0.65(-0.52%) |
Mar 26, 2018 | 124.62 | 125.73 | 123.22 | 125.47 | 2,514,452 | +2.54(+2.07%) |
Mar 23, 2018 | 123.54 | 125.15 | 122.61 | 122.93 | 2,579,321 | -0.64(-0.52%) |
Mar 22, 2018 | 122.58 | 125.45 | 122.07 | 123.57 | 2,840,233 | +0.59(+0.48%) |
Mar 21, 2018 | 126.85 | 126.85 | 122.85 | 122.98 | 2,803,483 | -3.44(-2.72%) |
Mar 20, 2018 | 125.61 | 127.60 | 125.61 | 126.42 | 2,883,050 | +1.03(+0.82%) |
Mar 19, 2018 | 126.37 | 126.69 | 124.44 | 125.39 | 2,987,899 | -1.23(-0.98%) |
Mar 16, 2018 | 126.47 | 127.19 | 125.61 | 126.62 | 4,702,492 | -0.09(-0.07%) |
Mar 15, 2018 | 127.00 | 127.38 | 126.07 | 126.71 | 2,479,949 | +0.16(+0.13%) |
Mar 14, 2018 | 126.58 | 127.27 | 125.80 | 126.55 | 2,855,500 | +0.18(+0.14%) |
Mar 13, 2018 | 125.56 | 129.71 | 125.56 | 126.36 | 2,498,817 | +1.01(+0.81%) |
Mar 12, 2018 | 123.83 | 125.89 | 123.83 | 125.35 | 2,827,434 | +1.30(+1.04%) |
Mar 09, 2018 | 123.27 | 124.70 | 123.15 | 124.06 | 2,514,077 | +0.73(+0.59%) |
Mar 08, 2018 | 121.41 | 123.44 | 121.06 | 123.33 | 3,501,328 | +2.37(+1.96%) |
Mar 07, 2018 | 121.69 | 120.97 | 3,182,475 | +0.97(+0.81%) | ||
Mar 06, 2018 | 118.14 | 121.34 | 117.69 | 120.00 | 3,639,172 | +1.79(+1.51%) |
Mar 05, 2018 | 115.15 | 118.58 | 115.15 | 118.21 | 2,876,836 | +2.43(+2.10%) |
Mar 02, 2018 | 116.33 | 116.43 | 114.07 | 115.78 | 3,731,996 | -1.18(-1.01%) |