Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.91 | 119.13 | 117.96 | 118.31 | 152,267 | -0.91(-0.76%) |
May 30, 2018 | 118.46 | 119.53 | 118.04 | 119.22 | 118,564 | +2.06(+1.76%) |
May 29, 2018 | 119.73 | 119.73 | 116.46 | 117.16 | 323,532 | -3.88(-3.20%) |
May 25, 2018 | 121.03 | 121.03 | 121.03 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 122.01 | 122.01 | 120.18 | 121.52 | 63,408 | -0.85(-0.70%) |
May 23, 2018 | 122.22 | 122.37 | 121.01 | 122.37 | 145,591 | -0.52(-0.42%) |
May 22, 2018 | 122.33 | 123.62 | 122.33 | 122.89 | 75,725 | +0.80(+0.65%) |
May 21, 2018 | 121.83 | 122.50 | 121.83 | 122.09 | 57,946 | +0.92(+0.76%) |
May 18, 2018 | 122.27 | 122.27 | 121.14 | 121.17 | 85,185 | -1.10(-0.90%) |
May 17, 2018 | 122.40 | 122.69 | 121.59 | 122.27 | 92,499 | -0.21(-0.17%) |
May 16, 2018 | 122.23 | 122.94 | 122.04 | 122.48 | 77,691 | +0.12(+0.09%) |
May 15, 2018 | 122.10 | 122.92 | 121.93 | 122.36 | 180,682 | +0.00(+0.00%) |
May 14, 2018 | 122.98 | 123.03 | 122.19 | 122.36 | 1,575,120 | -0.16(-0.13%) |
May 11, 2018 | 122.55 | 123.02 | 122.29 | 122.52 | 100,900 | +0.20(+0.16%) |
May 10, 2018 | 121.55 | 122.72 | 121.17 | 122.33 | 85,607 | +0.88(+0.72%) |
May 09, 2018 | 120.13 | 121.77 | 119.73 | 121.45 | 145,686 | +1.77(+1.48%) |
May 08, 2018 | 118.71 | 120.32 | 118.71 | 119.68 | 111,605 | +1.13(+0.95%) |
May 07, 2018 | 118.22 | 119.01 | 117.80 | 118.55 | 48,862 | +0.85(+0.72%) |
May 04, 2018 | 115.78 | 118.39 | 115.51 | 117.69 | 104,880 | +1.16(+0.99%) |
May 03, 2018 | 116.64 | 117.03 | 114.59 | 116.54 | 148,579 | -0.64(-0.54%) |
May 02, 2018 | 117.70 | 118.63 | 117.00 | 117.17 | 117,936 | -0.54(-0.46%) |
May 01, 2018 | 117.34 | 117.79 | 116.41 | 117.71 | 95,208 | +0.12(+0.10%) |
Apr 30, 2018 | 118.75 | 119.28 | 117.60 | 117.60 | 112,317 | -0.80(-0.67%) |
Apr 27, 2018 | 118.27 | 118.75 | 117.81 | 118.39 | 88,469 | +0.07(+0.06%) |
Apr 26, 2018 | 117.94 | 118.93 | 117.69 | 118.32 | 267,806 | +0.60(+0.51%) |
Apr 25, 2018 | 117.79 | 118.35 | 116.63 | 117.72 | 125,490 | -0.29(-0.24%) |
Apr 24, 2018 | 119.35 | 120.20 | 117.22 | 118.01 | 165,265 | -0.70(-0.59%) |
Apr 23, 2018 | 119.08 | 119.31 | 118.31 | 118.71 | 229,144 | -0.13(-0.11%) |
Apr 20, 2018 | 119.09 | 119.46 | 118.33 | 118.83 | 156,743 | +0.12(+0.10%) |
Apr 19, 2018 | 117.08 | 118.88 | 117.08 | 118.72 | 107,277 | +1.85(+1.58%) |
Apr 18, 2018 | 117.61 | 118.08 | 116.74 | 116.87 | 68,181 | -0.48(-0.41%) |
Apr 17, 2018 | 118.30 | 118.43 | 117.02 | 117.34 | 134,063 | -0.03(-0.02%) |
Apr 16, 2018 | 117.61 | 118.05 | 116.93 | 117.37 | 86,335 | +0.38(+0.32%) |
Apr 13, 2018 | 120.18 | 120.18 | 116.32 | 117.00 | 203,857 | -1.98(-1.67%) |
Apr 12, 2018 | 117.69 | 119.70 | 117.68 | 118.98 | 174,122 | +2.33(+2.00%) |
Apr 11, 2018 | 117.24 | 117.75 | 116.49 | 116.64 | 292,464 | -1.58(-1.34%) |
Apr 10, 2018 | 118.12 | 118.66 | 117.37 | 118.22 | 143,986 | +2.01(+1.73%) |
Apr 09, 2018 | 116.21 | 118.69 | 116.07 | 116.21 | 119,247 | +0.56(+0.48%) |
Apr 06, 2018 | 117.42 | 117.96 | 114.57 | 115.66 | 153,253 | -3.08(-2.59%) |
Apr 05, 2018 | 118.56 | 119.45 | 118.23 | 118.74 | 130,685 | +1.13(+0.96%) |
Apr 04, 2018 | 114.38 | 117.88 | 113.83 | 117.61 | 109,335 | +1.22(+1.05%) |
Apr 03, 2018 | 115.62 | 116.62 | 114.66 | 116.39 | 146,784 | +1.51(+1.31%) |
Apr 02, 2018 | 117.23 | 117.49 | 113.24 | 114.88 | 263,887 | -2.65(-2.25%) |
Mar 29, 2018 | 117.53 | 117.53 | 117.53 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.74 | 116.51 | 114.19 | 115.44 | 130,442 | -0.12(-0.10%) |
Mar 27, 2018 | 118.73 | 119.02 | 114.72 | 115.56 | 217,842 | -2.70(-2.28%) |
Mar 26, 2018 | 116.65 | 118.58 | 115.72 | 118.26 | 172,963 | +3.85(+3.36%) |
Mar 23, 2018 | 118.02 | 118.73 | 114.32 | 114.41 | 189,743 | -3.63(-3.08%) |
Mar 22, 2018 | 121.36 | 121.54 | 117.73 | 118.05 | 240,209 | -4.66(-3.80%) |
Mar 21, 2018 | 123.00 | 124.37 | 122.38 | 122.71 | 202,306 | -0.14(-0.12%) |
Mar 20, 2018 | 122.81 | 123.40 | 122.66 | 122.85 | 72,911 | +0.27(+0.22%) |
Mar 19, 2018 | 123.42 | 123.57 | 121.40 | 122.58 | 117,130 | -1.06(-0.85%) |
Mar 16, 2018 | 123.32 | 124.67 | 123.32 | 123.64 | 37,717 | +0.39(+0.32%) |
Mar 15, 2018 | 123.54 | 123.76 | 122.79 | 123.24 | 68,567 | +0.18(+0.15%) |
Mar 14, 2018 | 125.08 | 125.08 | 122.75 | 123.06 | 74,345 | -1.49(-1.20%) |
Mar 13, 2018 | 126.49 | 126.70 | 124.32 | 124.56 | 101,078 | -1.65(-1.31%) |
Mar 12, 2018 | 126.43 | 126.75 | 125.70 | 126.21 | 73,799 | -0.19(-0.15%) |
Mar 09, 2018 | 124.64 | 126.42 | 124.34 | 126.39 | 197,583 | +2.81(+2.27%) |
Mar 08, 2018 | 123.74 | 123.74 | 122.33 | 123.58 | 203,032 | +0.22(+0.17%) |
Mar 07, 2018 | 123.61 | 123.37 | 168,365 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.58 | 123.58 | 122.18 | 123.36 | 84,603 | +0.45(+0.36%) |
Mar 05, 2018 | 120.48 | 123.50 | 120.13 | 122.91 | 110,279 | +1.49(+1.22%) |
Mar 02, 2018 | 119.66 | 121.63 | 118.73 | 121.43 | 141,223 | +0.69(+0.57%) |