Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.65 | 102.93 | 101.48 | 101.55 | 12,176,239 | -1.15(-1.12%) |
May 30, 2018 | 101.97 | 103.21 | 101.48 | 102.69 | 7,566,864 | +1.33(+1.32%) |
May 29, 2018 | 102.30 | 102.55 | 100.70 | 101.36 | 11,569,057 | -1.76(-1.70%) |
May 25, 2018 | 103.12 | 103.12 | 103.12 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 103.83 | 103.98 | 102.43 | 103.02 | 8,212,648 | -1.01(-0.97%) |
May 23, 2018 | 103.54 | 104.47 | 103.43 | 104.03 | 5,862,065 | +0.46(+0.44%) |
May 22, 2018 | 104.32 | 104.69 | 103.45 | 103.57 | 8,509,607 | -0.68(-0.66%) |
May 21, 2018 | 105.01 | 105.33 | 103.92 | 104.26 | 6,596,163 | -0.44(-0.42%) |
May 18, 2018 | 104.31 | 104.86 | 103.89 | 104.69 | 6,448,427 | +0.33(+0.32%) |
May 17, 2018 | 105.75 | 105.83 | 104.11 | 104.36 | 7,681,895 | -1.26(-1.20%) |
May 16, 2018 | 105.70 | 106.09 | 105.33 | 105.63 | 4,530,953 | +0.19(+0.18%) |
May 15, 2018 | 105.79 | 106.03 | 104.83 | 105.44 | 6,971,435 | -0.78(-0.74%) |
May 14, 2018 | 107.31 | 107.53 | 105.84 | 106.23 | 7,240,792 | -0.99(-0.93%) |
May 11, 2018 | 105.98 | 107.53 | 105.97 | 107.22 | 6,783,949 | +1.59(+1.51%) |
May 10, 2018 | 104.68 | 106.22 | 104.49 | 105.63 | 5,871,603 | +1.55(+1.49%) |
May 09, 2018 | 103.64 | 104.53 | 103.25 | 104.08 | 8,079,478 | +0.76(+0.73%) |
May 08, 2018 | 103.53 | 104.06 | 102.55 | 103.32 | 7,062,658 | -0.83(-0.79%) |
May 07, 2018 | 104.61 | 105.54 | 103.92 | 104.15 | 7,963,040 | -0.51(-0.48%) |
May 04, 2018 | 103.31 | 104.91 | 102.64 | 104.65 | 7,271,653 | +0.98(+0.94%) |
May 03, 2018 | 103.90 | 104.23 | 102.20 | 103.67 | 8,642,474 | -0.40(-0.38%) |
May 02, 2018 | 105.77 | 106.33 | 103.82 | 104.07 | 8,770,544 | -2.12(-1.99%) |
May 01, 2018 | 106.45 | 106.72 | 105.31 | 106.19 | 6,078,926 | -0.41(-0.38%) |
Apr 30, 2018 | 108.59 | 108.69 | 106.59 | 106.59 | 9,753,843 | -1.50(-1.39%) |
Apr 27, 2018 | 107.64 | 108.53 | 107.44 | 108.09 | 5,063,405 | +0.22(+0.20%) |
Apr 26, 2018 | 106.70 | 108.89 | 106.70 | 107.87 | 9,743,957 | +1.05(+0.99%) |
Apr 25, 2018 | 106.10 | 106.89 | 105.57 | 106.82 | 6,952,760 | +0.48(+0.45%) |
Apr 24, 2018 | 106.97 | 107.41 | 105.59 | 106.34 | 7,805,363 | -0.54(-0.50%) |
Apr 23, 2018 | 106.92 | 107.27 | 105.99 | 106.88 | 8,901,995 | +0.14(+0.13%) |
Apr 20, 2018 | 107.86 | 108.11 | 106.32 | 106.73 | 9,189,699 | -0.75(-0.70%) |
Apr 19, 2018 | 107.55 | 108.09 | 106.92 | 107.48 | 7,070,958 | -0.14(-0.13%) |
Apr 18, 2018 | 109.29 | 109.46 | 106.97 | 107.63 | 11,134,802 | -2.38(-2.16%) |
Apr 17, 2018 | 111.33 | 111.40 | 108.55 | 110.00 | 13,064,010 | -1.03(-0.93%) |
Apr 16, 2018 | 110.74 | 111.97 | 110.63 | 111.03 | 7,568,229 | +0.96(+0.87%) |
Apr 13, 2018 | 110.47 | 110.74 | 109.24 | 110.07 | 5,627,624 | +0.16(+0.15%) |
Apr 12, 2018 | 109.62 | 110.65 | 109.43 | 109.91 | 5,410,964 | +0.67(+0.62%) |
Apr 11, 2018 | 108.82 | 109.84 | 108.73 | 109.24 | 5,429,412 | -0.52(-0.48%) |
Apr 10, 2018 | 109.76 | 110.31 | 108.95 | 109.76 | 7,202,607 | +0.65(+0.59%) |
Apr 09, 2018 | 108.41 | 110.51 | 107.59 | 109.11 | 7,588,880 | +1.16(+1.08%) |
Apr 06, 2018 | 109.73 | 110.09 | 106.52 | 107.95 | 7,594,056 | -2.20(-2.00%) |
Apr 05, 2018 | 109.89 | 110.56 | 109.13 | 110.15 | 6,669,632 | +0.25(+0.23%) |
Apr 04, 2018 | 106.94 | 110.49 | 106.51 | 109.89 | 9,157,769 | +1.74(+1.61%) |
Apr 03, 2018 | 105.49 | 108.27 | 105.06 | 108.16 | 9,534,879 | +3.19(+3.04%) |
Apr 02, 2018 | 107.71 | 107.76 | 104.10 | 104.96 | 10,581,687 | -3.03(-2.80%) |
Mar 29, 2018 | 107.99 | 107.99 | 107.99 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 107.55 | 108.72 | 107.20 | 107.40 | 8,150,880 | +0.20(+0.19%) |
Mar 27, 2018 | 107.11 | 108.79 | 106.51 | 107.20 | 9,242,917 | -0.15(-0.14%) |
Mar 26, 2018 | 106.52 | 107.47 | 105.51 | 107.35 | 9,918,659 | +1.93(+1.83%) |
Mar 23, 2018 | 107.55 | 107.75 | 105.28 | 105.42 | 10,030,572 | -1.92(-1.79%) |
Mar 22, 2018 | 109.94 | 110.12 | 107.10 | 107.34 | 8,969,233 | -3.21(-2.90%) |
Mar 21, 2018 | 110.73 | 111.89 | 110.10 | 110.55 | 6,121,728 | -0.02(-0.02%) |
Mar 20, 2018 | 110.20 | 111.05 | 109.03 | 110.57 | 7,374,398 | +0.82(+0.74%) |
Mar 19, 2018 | 112.37 | 112.47 | 109.01 | 109.75 | 7,139,304 | -2.90(-2.57%) |
Mar 16, 2018 | 112.21 | 113.25 | 111.33 | 112.65 | 16,890,912 | +0.52(+0.47%) |
Mar 15, 2018 | 111.70 | 113.12 | 111.63 | 112.13 | 7,294,836 | +0.62(+0.56%) |
Mar 14, 2018 | 113.96 | 114.35 | 111.15 | 111.50 | 8,034,630 | -1.71(-1.51%) |
Mar 13, 2018 | 112.75 | 114.09 | 112.45 | 113.21 | 10,861,034 | +1.45(+1.30%) |
Mar 12, 2018 | 112.75 | 113.11 | 111.50 | 111.76 | 5,864,675 | -0.99(-0.87%) |
Mar 09, 2018 | 111.66 | 112.77 | 110.86 | 112.75 | 8,968,852 | +1.47(+1.32%) |
Mar 08, 2018 | 108.98 | 111.49 | 108.98 | 111.28 | 7,616,183 | +2.54(+2.34%) |
Mar 07, 2018 | 108.98 | 108.74 | 7,584,430 | +0.69(+0.64%) | ||
Mar 06, 2018 | 109.55 | 109.72 | 107.80 | 108.05 | 6,577,409 | -1.32(-1.21%) |
Mar 05, 2018 | 108.39 | 109.80 | 108.01 | 109.37 | 6,882,567 | +0.82(+0.75%) |
Mar 02, 2018 | 106.94 | 108.80 | 106.94 | 108.55 | 8,200,597 | +1.30(+1.21%) |