Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 101.40 | 101.50 | 99.62 | 99.62 | 657,365 | -1.96(-1.93%) |
May 30, 2018 | 102.77 | 102.77 | 101.42 | 101.58 | 736,513 | -0.39(-0.38%) |
May 29, 2018 | 103.13 | 103.96 | 101.50 | 101.97 | 596,753 | -2.02(-1.94%) |
May 25, 2018 | 103.99 | 103.99 | 103.99 | 0 | +0.24(+0.23%) | |
May 24, 2018 | 104.11 | 104.89 | 103.24 | 103.75 | 966,893 | -0.73(-0.70%) |
May 23, 2018 | 102.04 | 104.74 | 102.04 | 104.48 | 970,123 | +1.88(+1.83%) |
May 22, 2018 | 104.43 | 104.77 | 101.85 | 102.60 | 1,039,247 | -1.38(-1.33%) |
May 21, 2018 | 105.55 | 106.87 | 103.93 | 103.98 | 1,018,859 | -0.47(-0.45%) |
May 18, 2018 | 103.87 | 105.00 | 103.14 | 104.45 | 688,745 | +0.49(+0.47%) |
May 17, 2018 | 104.32 | 105.45 | 103.45 | 103.96 | 647,166 | -1.01(-0.96%) |
May 16, 2018 | 104.70 | 105.80 | 104.52 | 104.97 | 743,375 | +0.12(+0.11%) |
May 15, 2018 | 105.88 | 107.39 | 104.61 | 104.85 | 710,071 | -1.11(-1.05%) |
May 14, 2018 | 107.74 | 108.05 | 105.31 | 105.96 | 643,746 | -1.36(-1.27%) |
May 11, 2018 | 105.98 | 108.02 | 105.79 | 107.32 | 782,640 | +0.30(+0.28%) |
May 10, 2018 | 107.02 | 108.15 | 104.36 | 107.02 | 2,044,415 | -1.54(-1.41%) |
May 09, 2018 | 114.01 | 118.88 | 100.70 | 108.56 | 8,669,355 | -23.07(-17.53%) |
May 08, 2018 | 128.95 | 132.12 | 127.65 | 131.63 | 518,742 | +2.67(+2.07%) |
May 07, 2018 | 126.56 | 129.37 | 123.56 | 128.96 | 643,076 | +2.50(+1.98%) |
May 04, 2018 | 124.25 | 126.89 | 124.12 | 126.46 | 230,015 | +1.62(+1.30%) |
May 03, 2018 | 125.79 | 126.89 | 124.11 | 124.84 | 305,068 | -1.15(-0.91%) |
May 02, 2018 | 127.07 | 127.82 | 125.92 | 125.99 | 410,068 | -0.99(-0.78%) |
May 01, 2018 | 125.59 | 127.15 | 124.43 | 126.98 | 361,863 | +1.14(+0.91%) |
Apr 30, 2018 | 127.97 | 129.03 | 125.42 | 125.84 | 538,274 | -2.12(-1.66%) |
Apr 27, 2018 | 128.31 | 129.07 | 127.61 | 127.96 | 575,102 | -0.59(-0.46%) |
Apr 26, 2018 | 126.23 | 129.08 | 125.91 | 128.55 | 335,397 | +2.32(+1.84%) |
Apr 25, 2018 | 125.06 | 126.74 | 124.70 | 126.23 | 239,718 | +0.43(+0.34%) |
Apr 24, 2018 | 128.08 | 128.46 | 124.78 | 125.80 | 595,279 | -1.61(-1.26%) |
Apr 23, 2018 | 127.45 | 128.00 | 126.86 | 127.41 | 348,575 | -0.29(-0.23%) |
Apr 20, 2018 | 126.67 | 127.91 | 124.68 | 127.70 | 308,386 | +1.49(+1.18%) |
Apr 19, 2018 | 126.46 | 126.76 | 124.90 | 126.21 | 683,661 | -0.23(-0.18%) |
Apr 18, 2018 | 125.30 | 126.89 | 123.77 | 126.44 | 327,222 | +1.15(+0.92%) |
Apr 17, 2018 | 124.49 | 127.50 | 123.44 | 125.29 | 374,272 | +1.71(+1.38%) |
Apr 16, 2018 | 123.13 | 124.06 | 122.12 | 123.58 | 395,351 | +1.15(+0.94%) |
Apr 13, 2018 | 122.92 | 123.52 | 121.84 | 122.43 | 440,784 | -0.12(-0.10%) |
Apr 12, 2018 | 124.25 | 124.68 | 122.21 | 122.55 | 596,774 | -1.13(-0.91%) |
Apr 11, 2018 | 123.77 | 124.91 | 122.86 | 123.68 | 450,010 | -0.62(-0.50%) |
Apr 10, 2018 | 125.11 | 125.61 | 123.92 | 124.30 | 312,092 | +0.97(+0.79%) |
Apr 09, 2018 | 124.74 | 125.60 | 123.29 | 123.33 | 350,266 | -0.24(-0.19%) |
Apr 06, 2018 | 123.80 | 124.25 | 122.52 | 123.57 | 432,393 | -1.24(-0.99%) |
Apr 05, 2018 | 124.53 | 126.64 | 124.36 | 124.81 | 616,885 | +1.29(+1.04%) |
Apr 04, 2018 | 122.33 | 123.83 | 121.36 | 123.52 | 770,377 | -0.81(-0.65%) |
Apr 03, 2018 | 123.92 | 125.44 | 123.39 | 124.33 | 704,328 | +0.73(+0.59%) |
Apr 02, 2018 | 123.35 | 123.87 | 120.85 | 123.60 | 655,558 | -0.19(-0.15%) |
Mar 29, 2018 | 123.79 | 123.79 | 123.79 | 0 | +0.33(+0.27%) | |
Mar 28, 2018 | 122.88 | 124.05 | 121.98 | 123.46 | 478,671 | +0.73(+0.59%) |
Mar 27, 2018 | 123.91 | 124.08 | 121.81 | 122.73 | 910,879 | -0.62(-0.50%) |
Mar 26, 2018 | 123.97 | 124.25 | 122.42 | 123.35 | 534,142 | +0.72(+0.59%) |
Mar 23, 2018 | 124.57 | 125.19 | 122.44 | 122.63 | 730,085 | -1.93(-1.55%) |
Mar 22, 2018 | 127.22 | 127.96 | 124.47 | 124.56 | 397,277 | -3.69(-2.88%) |
Mar 21, 2018 | 128.84 | 130.50 | 128.12 | 128.25 | 319,420 | -0.29(-0.23%) |
Mar 20, 2018 | 128.40 | 129.58 | 126.82 | 128.54 | 264,238 | +0.13(+0.10%) |
Mar 19, 2018 | 129.23 | 129.28 | 127.75 | 128.41 | 698,159 | -1.58(-1.22%) |
Mar 16, 2018 | 129.35 | 130.81 | 128.51 | 129.99 | 411,034 | +1.02(+0.79%) |
Mar 15, 2018 | 131.19 | 131.54 | 128.93 | 128.97 | 432,872 | -2.06(-1.57%) |
Mar 14, 2018 | 133.45 | 134.02 | 130.86 | 131.03 | 842,511 | -2.10(-1.58%) |
Mar 13, 2018 | 131.91 | 133.35 | 131.89 | 133.13 | 756,572 | +1.19(+0.90%) |
Mar 12, 2018 | 131.78 | 132.34 | 130.89 | 131.94 | 861,462 | +0.67(+0.51%) |
Mar 09, 2018 | 127.62 | 131.48 | 126.45 | 131.27 | 927,168 | +4.00(+3.14%) |
Mar 08, 2018 | 123.89 | 127.59 | 123.56 | 127.27 | 706,615 | +2.97(+2.39%) |
Mar 07, 2018 | 121.55 | 125.06 | 121.26 | 124.30 | 637,303 | +2.80(+2.30%) |
Mar 06, 2018 | 120.73 | 121.95 | 115.42 | 121.50 | 560,032 | +1.49(+1.24%) |
Mar 05, 2018 | 119.21 | 120.07 | 117.62 | 120.01 | 948,336 | +0.15(+0.13%) |
Mar 02, 2018 | 117.59 | 120.04 | 114.58 | 119.86 | 1,379,837 | +1.84(+1.56%) |