Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 116.25 | 116.75 | 115.11 | 116.13 | 1,444,288 | -0.35(-0.30%) |
May 30, 2018 | 116.43 | 117.30 | 115.47 | 116.48 | 1,355,396 | +0.75(+0.65%) |
May 29, 2018 | 116.52 | 117.71 | 114.36 | 115.73 | 1,348,705 | -2.01(-1.71%) |
May 25, 2018 | 117.74 | 117.74 | 117.74 | 0 | +0.60(+0.51%) | |
May 24, 2018 | 118.28 | 118.95 | 116.46 | 117.14 | 1,139,595 | -0.99(-0.84%) |
May 23, 2018 | 118.07 | 119.69 | 117.56 | 118.13 | 1,009,649 | -0.88(-0.74%) |
May 22, 2018 | 119.59 | 120.16 | 118.34 | 119.01 | 810,450 | -0.36(-0.30%) |
May 21, 2018 | 121.50 | 121.56 | 118.09 | 119.37 | 1,200,499 | -1.70(-1.40%) |
May 18, 2018 | 121.12 | 121.69 | 120.11 | 121.07 | 1,098,803 | -0.08(-0.07%) |
May 17, 2018 | 120.86 | 121.98 | 119.69 | 121.15 | 755,982 | +0.15(+0.12%) |
May 16, 2018 | 121.68 | 122.34 | 120.16 | 121.00 | 1,031,290 | -0.55(-0.45%) |
May 15, 2018 | 121.51 | 122.98 | 120.58 | 121.55 | 1,649,314 | -1.30(-1.06%) |
May 14, 2018 | 119.71 | 123.48 | 119.66 | 122.85 | 2,052,817 | +3.19(+2.67%) |
May 11, 2018 | 116.19 | 119.98 | 116.11 | 119.66 | 1,397,457 | +3.53(+3.04%) |
May 10, 2018 | 116.97 | 117.47 | 115.73 | 116.13 | 1,027,888 | -0.64(-0.55%) |
May 09, 2018 | 115.01 | 117.78 | 114.00 | 116.77 | 1,242,193 | +1.82(+1.58%) |
May 08, 2018 | 119.81 | 119.81 | 112.51 | 114.95 | 3,156,107 | -3.46(-2.92%) |
May 07, 2018 | 116.96 | 118.70 | 116.76 | 118.41 | 1,362,582 | +1.60(+1.37%) |
May 04, 2018 | 113.77 | 117.61 | 112.74 | 116.81 | 2,542,513 | +2.95(+2.59%) |
May 03, 2018 | 114.45 | 116.19 | 111.84 | 113.86 | 1,859,192 | -0.38(-0.33%) |
May 02, 2018 | 117.49 | 118.47 | 113.86 | 114.24 | 2,448,457 | -4.38(-3.69%) |
May 01, 2018 | 116.91 | 119.10 | 116.56 | 118.62 | 1,433,900 | +0.99(+0.84%) |
Apr 30, 2018 | 122.03 | 122.63 | 117.26 | 117.63 | 2,308,873 | -3.74(-3.08%) |
Apr 27, 2018 | 120.64 | 121.75 | 117.70 | 121.37 | 2,789,605 | -0.05(-0.04%) |
Apr 26, 2018 | 113.00 | 123.26 | 109.46 | 121.42 | 6,646,709 | +15.38(+14.50%) |
Apr 25, 2018 | 106.22 | 107.48 | 105.45 | 106.04 | 2,237,907 | -0.47(-0.44%) |
Apr 24, 2018 | 108.68 | 109.41 | 106.15 | 106.51 | 1,682,502 | -1.32(-1.22%) |
Apr 23, 2018 | 108.51 | 110.46 | 107.43 | 107.83 | 1,485,127 | +0.05(+0.05%) |
Apr 20, 2018 | 111.85 | 112.03 | 102.10 | 107.78 | 5,457,250 | -3.96(-3.54%) |
Apr 19, 2018 | 112.40 | 113.27 | 111.25 | 111.74 | 1,024,027 | -1.22(-1.08%) |
Apr 18, 2018 | 113.61 | 113.70 | 112.28 | 112.96 | 1,262,159 | -0.32(-0.28%) |
Apr 17, 2018 | 110.00 | 114.63 | 109.50 | 113.28 | 1,939,108 | +3.80(+3.47%) |
Apr 16, 2018 | 112.39 | 112.87 | 109.29 | 109.48 | 1,598,881 | -1.90(-1.71%) |
Apr 13, 2018 | 112.33 | 113.00 | 110.86 | 111.38 | 1,220,905 | +0.09(+0.08%) |
Apr 12, 2018 | 111.61 | 113.10 | 111.22 | 111.29 | 1,315,026 | +0.50(+0.45%) |
Apr 11, 2018 | 112.47 | 113.54 | 110.47 | 110.79 | 1,627,155 | -2.67(-2.35%) |
Apr 10, 2018 | 112.13 | 113.75 | 110.39 | 113.46 | 1,613,894 | +2.83(+2.56%) |
Apr 09, 2018 | 109.93 | 112.08 | 108.76 | 110.63 | 2,116,198 | +1.39(+1.27%) |
Apr 06, 2018 | 108.42 | 110.74 | 107.73 | 109.24 | 2,398,695 | -0.07(-0.06%) |
Apr 05, 2018 | 111.93 | 112.41 | 108.49 | 109.31 | 1,689,685 | -2.20(-1.97%) |
Apr 04, 2018 | 106.15 | 112.01 | 106.10 | 111.51 | 1,552,059 | +4.03(+3.75%) |
Apr 03, 2018 | 108.93 | 109.08 | 106.22 | 107.48 | 1,313,216 | -1.16(-1.07%) |
Apr 02, 2018 | 110.41 | 111.16 | 106.85 | 108.64 | 1,948,532 | -2.82(-2.53%) |
Mar 29, 2018 | 111.46 | 111.46 | 111.46 | 0 | +0.85(+0.77%) | |
Mar 28, 2018 | 109.20 | 111.95 | 108.08 | 110.61 | 2,456,018 | +2.28(+2.10%) |
Mar 27, 2018 | 112.41 | 112.59 | 107.51 | 108.33 | 2,620,482 | -3.22(-2.89%) |
Mar 26, 2018 | 112.08 | 112.43 | 107.73 | 111.55 | 2,944,210 | +0.76(+0.69%) |
Mar 23, 2018 | 114.16 | 114.79 | 110.37 | 110.79 | 2,822,307 | -3.44(-3.01%) |
Mar 22, 2018 | 117.07 | 118.00 | 114.09 | 114.23 | 1,901,427 | -3.66(-3.10%) |
Mar 21, 2018 | 120.14 | 120.46 | 117.54 | 117.89 | 2,592,794 | -2.33(-1.94%) |
Mar 20, 2018 | 122.88 | 123.09 | 119.19 | 120.22 | 2,015,738 | -1.81(-1.48%) |
Mar 19, 2018 | 125.38 | 125.99 | 120.52 | 122.03 | 2,135,633 | -4.72(-3.72%) |
Mar 16, 2018 | 128.07 | 130.91 | 126.23 | 126.75 | 4,394,069 | -0.08(-0.06%) |
Mar 15, 2018 | 137.09 | 137.88 | 124.31 | 126.83 | 11,141,763 | +4.15(+3.38%) |
Mar 14, 2018 | 122.08 | 123.20 | 120.42 | 122.68 | 1,305,723 | +1.60(+1.32%) |
Mar 13, 2018 | 127.26 | 127.82 | 119.90 | 121.08 | 2,102,545 | -6.00(-4.72%) |
Mar 12, 2018 | 125.51 | 127.65 | 125.10 | 127.08 | 1,209,710 | +1.40(+1.11%) |
Mar 09, 2018 | 121.39 | 126.06 | 121.27 | 125.68 | 2,663,872 | +5.67(+4.72%) |
Mar 08, 2018 | 119.30 | 120.67 | 117.79 | 120.01 | 1,253,357 | +1.63(+1.38%) |
Mar 07, 2018 | 118.63 | 118.38 | 1,468,579 | +0.25(+0.21%) | ||
Mar 06, 2018 | 119.78 | 120.48 | 117.29 | 118.13 | 1,134,243 | -1.37(-1.15%) |
Mar 05, 2018 | 116.76 | 120.53 | 116.76 | 119.50 | 1,341,944 | +1.58(+1.34%) |
Mar 02, 2018 | 114.71 | 118.35 | 113.88 | 117.92 | 1,343,726 | +2.81(+2.44%) |