Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 113.67 | 114.01 | 112.59 | 113.79 | 26,175 | -1.23(-1.07%) |
May 30, 2018 | 113.92 | 115.43 | 113.39 | 115.02 | 31,417 | +4.31(+3.90%) |
May 29, 2018 | 112.12 | 112.54 | 110.25 | 110.70 | 40,592 | -1.92(-1.70%) |
May 25, 2018 | 112.62 | 112.62 | 112.62 | 0 | -1.38(-1.21%) | |
May 24, 2018 | 114.15 | 114.42 | 113.30 | 114.00 | 35,880 | +0.09(+0.08%) |
May 23, 2018 | 112.51 | 114.22 | 112.45 | 113.91 | 24,340 | -1.13(-0.98%) |
May 22, 2018 | 115.47 | 115.83 | 114.97 | 115.04 | 27,351 | -0.81(-0.70%) |
May 21, 2018 | 115.00 | 115.98 | 115.00 | 115.86 | 12,363 | +1.03(+0.90%) |
May 18, 2018 | 115.03 | 115.20 | 114.73 | 114.83 | 13,011 | -0.29(-0.26%) |
May 17, 2018 | 115.14 | 115.32 | 114.69 | 115.12 | 22,446 | +0.43(+0.37%) |
May 16, 2018 | 114.05 | 114.84 | 113.81 | 114.69 | 28,087 | +2.90(+2.59%) |
May 15, 2018 | 111.52 | 112.49 | 111.21 | 111.79 | 31,659 | -1.17(-1.04%) |
May 14, 2018 | 113.13 | 113.81 | 112.72 | 112.97 | 25,586 | -0.16(-0.15%) |
May 11, 2018 | 113.00 | 113.54 | 112.85 | 113.13 | 20,328 | -1.10(-0.96%) |
May 10, 2018 | 113.55 | 114.23 | 112.83 | 114.23 | 31,580 | +0.44(+0.39%) |
May 09, 2018 | 112.83 | 113.81 | 112.72 | 113.79 | 43,462 | -1.65(-1.43%) |
May 08, 2018 | 114.96 | 115.44 | 114.72 | 115.44 | 38,387 | -0.64(-0.55%) |
May 07, 2018 | 116.22 | 116.67 | 115.62 | 116.08 | 53,692 | +0.97(+0.85%) |
May 04, 2018 | 113.98 | 115.36 | 113.82 | 115.11 | 98,377 | -2.27(-1.93%) |
May 03, 2018 | 119.65 | 119.65 | 115.37 | 117.37 | 110,790 | -6.63(-5.35%) |
May 02, 2018 | 124.32 | 124.56 | 123.06 | 124.00 | 49,666 | +1.32(+1.08%) |
May 01, 2018 | 121.81 | 122.68 | 121.73 | 122.68 | 24,316 | -0.28(-0.23%) |
Apr 30, 2018 | 123.47 | 123.64 | 122.61 | 122.96 | 32,759 | -1.33(-1.07%) |
Apr 27, 2018 | 124.12 | 124.30 | 123.42 | 124.29 | 23,470 | +1.00(+0.81%) |
Apr 26, 2018 | 123.11 | 123.58 | 122.49 | 123.29 | 18,950 | +0.04(+0.03%) |
Apr 25, 2018 | 123.23 | 123.57 | 122.70 | 123.25 | 21,975 | -0.77(-0.62%) |
Apr 24, 2018 | 124.91 | 125.42 | 123.68 | 124.02 | 39,306 | -4.83(-3.75%) |
Apr 23, 2018 | 129.13 | 129.43 | 128.49 | 128.85 | 41,609 | -1.14(-0.87%) |
Apr 20, 2018 | 129.46 | 130.38 | 128.77 | 129.99 | 29,976 | +0.16(+0.12%) |
Apr 19, 2018 | 131.48 | 131.48 | 129.45 | 129.84 | 47,419 | -2.36(-1.79%) |
Apr 18, 2018 | 132.97 | 133.01 | 132.07 | 132.19 | 57,883 | +0.25(+0.19%) |
Apr 17, 2018 | 131.78 | 132.25 | 131.55 | 131.95 | 22,587 | +1.31(+1.00%) |
Apr 16, 2018 | 130.56 | 130.78 | 127.85 | 130.64 | 122,337 | +0.83(+0.64%) |
Apr 13, 2018 | 130.19 | 130.25 | 129.33 | 129.81 | 21,887 | +0.22(+0.17%) |
Apr 12, 2018 | 128.68 | 129.81 | 128.40 | 129.59 | 119,238 | +2.14(+1.68%) |
Apr 11, 2018 | 127.26 | 128.29 | 127.18 | 127.45 | 78,985 | +0.45(+0.35%) |
Apr 10, 2018 | 126.61 | 127.15 | 126.23 | 127.00 | 59,645 | +2.21(+1.77%) |
Apr 09, 2018 | 124.45 | 125.42 | 123.88 | 124.79 | 145,266 | +0.11(+0.09%) |
Apr 06, 2018 | 125.13 | 125.73 | 124.07 | 124.68 | 99,785 | -0.34(-0.27%) |
Apr 05, 2018 | 125.00 | 125.20 | 124.30 | 125.02 | 95,373 | +2.07(+1.68%) |
Apr 04, 2018 | 120.04 | 122.96 | 120.00 | 122.95 | 152,725 | +2.42(+2.01%) |
Apr 03, 2018 | 120.96 | 121.27 | 119.66 | 120.53 | 100,435 | -0.05(-0.05%) |
Apr 02, 2018 | 121.75 | 121.75 | 119.35 | 120.58 | 107,204 | -1.19(-0.97%) |
Mar 29, 2018 | 121.77 | 121.77 | 121.77 | 0 | +2.77(+2.33%) | |
Mar 28, 2018 | 119.72 | 119.92 | 118.58 | 119.00 | 50,179 | -0.27(-0.23%) |
Mar 27, 2018 | 120.46 | 120.93 | 118.83 | 119.27 | 186,136 | -2.50(-2.05%) |
Mar 26, 2018 | 121.20 | 121.98 | 119.61 | 121.77 | 24,446 | +1.87(+1.56%) |
Mar 23, 2018 | 122.33 | 122.40 | 119.65 | 119.90 | 26,502 | -0.82(-0.68%) |
Mar 22, 2018 | 121.19 | 121.51 | 120.39 | 120.72 | 110,381 | -0.76(-0.63%) |
Mar 21, 2018 | 120.98 | 122.00 | 120.98 | 121.48 | 35,024 | +1.88(+1.57%) |
Mar 20, 2018 | 119.50 | 119.67 | 119.18 | 119.60 | 19,841 | +0.63(+0.53%) |
Mar 19, 2018 | 118.93 | 119.28 | 118.22 | 118.97 | 92,297 | -0.69(-0.57%) |
Mar 16, 2018 | 119.72 | 120.70 | 119.29 | 119.65 | 118,025 | +0.84(+0.71%) |
Mar 15, 2018 | 117.60 | 119.56 | 117.50 | 118.81 | 43,399 | +2.01(+1.72%) |
Mar 14, 2018 | 116.33 | 117.58 | 116.00 | 116.80 | 123,766 | +10.04(+9.40%) |
Mar 13, 2018 | 105.39 | 107.16 | 104.16 | 106.76 | 61,951 | +1.01(+0.96%) |
Mar 12, 2018 | 106.14 | 106.59 | 105.34 | 105.75 | 66,078 | -1.02(-0.96%) |
Mar 09, 2018 | 107.11 | 107.25 | 106.70 | 106.77 | 75,471 | -1.11(-1.03%) |
Mar 08, 2018 | 109.27 | 109.44 | 107.50 | 107.88 | 27,205 | -0.83(-0.76%) |
Mar 07, 2018 | 108.02 | 108.82 | 107.93 | 108.71 | 16,552 | +0.25(+0.23%) |
Mar 06, 2018 | 107.79 | 108.46 | 107.65 | 108.46 | 19,733 | -0.23(-0.21%) |
Mar 05, 2018 | 107.37 | 108.74 | 107.09 | 108.69 | 15,198 | +1.35(+1.26%) |
Mar 02, 2018 | 106.88 | 107.34 | 105.63 | 107.34 | 41,361 | +0.13(+0.12%) |