Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 122.68 | 123.17 | 120.61 | 121.48 | 764,554 | -1.24(-1.01%) |
May 30, 2018 | 121.59 | 123.61 | 120.08 | 122.72 | 592,027 | +1.91(+1.59%) |
May 29, 2018 | 120.85 | 121.77 | 119.83 | 120.80 | 676,397 | -0.95(-0.78%) |
May 25, 2018 | 121.75 | 121.75 | 121.75 | 0 | +1.20(+1.00%) | |
May 24, 2018 | 118.20 | 120.77 | 118.07 | 120.55 | 798,835 | +2.38(+2.01%) |
May 23, 2018 | 117.17 | 118.33 | 115.40 | 118.17 | 917,276 | -0.04(-0.03%) |
May 22, 2018 | 121.82 | 122.04 | 117.93 | 118.20 | 899,000 | -3.27(-2.69%) |
May 21, 2018 | 121.18 | 123.03 | 120.71 | 121.48 | 1,136,815 | +1.18(+0.98%) |
May 18, 2018 | 119.09 | 120.57 | 112.67 | 120.30 | 1,044,284 | +1.11(+0.93%) |
May 17, 2018 | 119.01 | 120.47 | 118.68 | 119.19 | 1,076,687 | +0.54(+0.46%) |
May 16, 2018 | 117.20 | 119.12 | 116.92 | 118.65 | 754,881 | +1.77(+1.52%) |
May 15, 2018 | 116.56 | 117.42 | 115.60 | 116.88 | 739,903 | -0.48(-0.41%) |
May 14, 2018 | 118.64 | 118.68 | 116.88 | 117.36 | 588,027 | -0.85(-0.72%) |
May 11, 2018 | 116.75 | 118.94 | 116.75 | 118.22 | 728,235 | +1.67(+1.43%) |
May 10, 2018 | 115.56 | 116.75 | 114.91 | 116.55 | 657,874 | +2.08(+1.81%) |
May 09, 2018 | 113.14 | 114.61 | 113.13 | 114.47 | 665,840 | +1.80(+1.60%) |
May 08, 2018 | 111.49 | 113.36 | 111.49 | 112.67 | 1,075,157 | +0.67(+0.60%) |
May 07, 2018 | 112.01 | 112.95 | 111.32 | 111.99 | 768,102 | +0.64(+0.58%) |
May 04, 2018 | 109.83 | 112.68 | 109.25 | 111.35 | 673,551 | +0.79(+0.71%) |
May 03, 2018 | 109.84 | 111.64 | 108.20 | 110.56 | 867,597 | +0.41(+0.37%) |
May 02, 2018 | 109.66 | 111.36 | 108.97 | 110.15 | 1,255,612 | +0.45(+0.41%) |
May 01, 2018 | 111.07 | 111.13 | 108.95 | 109.70 | 825,690 | -1.43(-1.29%) |
Apr 30, 2018 | 112.17 | 113.19 | 110.89 | 111.13 | 948,924 | -1.03(-0.92%) |
Apr 27, 2018 | 110.80 | 112.32 | 110.17 | 112.16 | 515,077 | +1.20(+1.08%) |
Apr 26, 2018 | 111.45 | 112.08 | 108.58 | 110.96 | 1,218,516 | -0.50(-0.45%) |
Apr 25, 2018 | 111.71 | 113.43 | 111.03 | 111.46 | 1,099,104 | -0.60(-0.53%) |
Apr 24, 2018 | 114.63 | 115.20 | 111.49 | 112.06 | 1,414,655 | -1.81(-1.59%) |
Apr 23, 2018 | 113.07 | 114.32 | 112.77 | 113.86 | 809,897 | +0.69(+0.61%) |
Apr 20, 2018 | 114.61 | 115.51 | 112.89 | 113.17 | 952,363 | -1.59(-1.39%) |
Apr 19, 2018 | 114.83 | 115.63 | 113.58 | 114.76 | 785,979 | -0.07(-0.06%) |
Apr 18, 2018 | 113.34 | 115.24 | 113.33 | 114.83 | 1,100,018 | +2.05(+1.82%) |
Apr 17, 2018 | 114.64 | 114.71 | 110.25 | 112.78 | 1,553,744 | -0.55(-0.48%) |
Apr 16, 2018 | 113.30 | 115.15 | 108.83 | 113.33 | 2,443,882 | +6.61(+6.19%) |
Apr 13, 2018 | 108.24 | 108.72 | 106.24 | 106.72 | 1,538,693 | -1.34(-1.24%) |
Apr 12, 2018 | 106.00 | 108.52 | 105.98 | 108.05 | 1,233,667 | +1.03(+0.96%) |
Apr 11, 2018 | 104.94 | 107.45 | 104.73 | 107.02 | 1,463,034 | +1.57(+1.49%) |
Apr 10, 2018 | 103.34 | 105.91 | 102.84 | 105.45 | 1,197,044 | +2.10(+2.03%) |
Apr 09, 2018 | 104.83 | 105.82 | 103.24 | 103.35 | 986,819 | -0.68(-0.66%) |
Apr 06, 2018 | 106.61 | 107.17 | 102.64 | 104.03 | 1,494,143 | -3.66(-3.40%) |
Apr 05, 2018 | 109.83 | 110.14 | 106.49 | 107.69 | 1,510,528 | -1.49(-1.37%) |
Apr 04, 2018 | 109.29 | 109.66 | 107.05 | 109.19 | 2,030,526 | -1.69(-1.53%) |
Apr 03, 2018 | 110.72 | 113.07 | 110.25 | 110.88 | 1,447,737 | +1.71(+1.57%) |
Apr 02, 2018 | 111.92 | 113.12 | 108.39 | 109.17 | 1,165,227 | -1.69(-1.53%) |
Mar 29, 2018 | 110.86 | 110.86 | 110.86 | 0 | +2.11(+1.94%) | |
Mar 28, 2018 | 108.83 | 110.42 | 106.51 | 108.75 | 1,120,179 | -0.04(-0.03%) |
Mar 27, 2018 | 114.10 | 115.75 | 108.54 | 108.79 | 1,165,921 | -4.94(-4.34%) |
Mar 26, 2018 | 113.34 | 114.03 | 111.53 | 113.73 | 957,120 | +2.06(+1.85%) |
Mar 23, 2018 | 112.27 | 113.10 | 110.56 | 111.67 | 1,277,165 | -0.78(-0.69%) |
Mar 22, 2018 | 113.55 | 114.17 | 112.11 | 112.44 | 939,927 | -1.68(-1.47%) |
Mar 21, 2018 | 114.44 | 115.64 | 114.07 | 114.12 | 583,255 | -0.17(-0.15%) |
Mar 20, 2018 | 114.55 | 115.71 | 114.03 | 114.29 | 570,002 | +0.55(+0.48%) |
Mar 19, 2018 | 113.70 | 114.42 | 112.46 | 113.74 | 689,962 | -0.10(-0.09%) |
Mar 16, 2018 | 113.45 | 114.43 | 112.83 | 113.84 | 1,064,064 | +0.50(+0.44%) |
Mar 15, 2018 | 113.37 | 114.32 | 112.25 | 113.34 | 487,455 | -0.04(-0.03%) |
Mar 14, 2018 | 116.01 | 116.01 | 113.20 | 113.38 | 545,733 | -2.06(-1.79%) |
Mar 13, 2018 | 114.69 | 116.14 | 114.63 | 115.44 | 861,091 | +1.11(+0.97%) |
Mar 12, 2018 | 115.48 | 115.97 | 113.73 | 114.34 | 458,197 | -0.93(-0.81%) |
Mar 09, 2018 | 113.18 | 115.36 | 112.68 | 115.27 | 953,230 | +2.93(+2.61%) |
Mar 08, 2018 | 112.67 | 112.67 | 110.86 | 112.33 | 775,533 | -0.19(-0.17%) |
Mar 07, 2018 | 111.53 | 113.13 | 110.87 | 112.52 | 683,953 | +0.31(+0.28%) |
Mar 06, 2018 | 111.58 | 112.66 | 110.76 | 112.21 | 796,319 | +1.10(+0.99%) |
Mar 05, 2018 | 112.93 | 113.15 | 110.66 | 111.11 | 1,359,476 | -2.76(-2.43%) |
Mar 02, 2018 | 111.88 | 114.38 | 108.83 | 113.87 | 1,226,592 | +1.69(+1.51%) |