Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 117.81 | 117.81 | 115.42 | 115.98 | 2,216,010 | -1.44(-1.22%) |
May 30, 2018 | 115.87 | 117.82 | 115.76 | 117.41 | 1,416,486 | +2.12(+1.84%) |
May 29, 2018 | 117.12 | 117.14 | 114.64 | 115.29 | 2,078,000 | -3.16(-2.67%) |
May 25, 2018 | 118.45 | 118.45 | 118.45 | 0 | +0.03(+0.03%) | |
May 24, 2018 | 118.67 | 118.78 | 117.24 | 118.42 | 1,294,887 | -0.33(-0.28%) |
May 23, 2018 | 119.55 | 120.09 | 117.95 | 118.75 | 1,483,211 | -1.25(-1.04%) |
May 22, 2018 | 118.79 | 120.70 | 118.59 | 120.00 | 1,699,997 | +1.18(+0.99%) |
May 21, 2018 | 118.96 | 119.45 | 118.30 | 118.82 | 1,679,202 | +0.31(+0.26%) |
May 18, 2018 | 119.09 | 119.18 | 118.30 | 118.50 | 2,227,387 | -0.81(-0.68%) |
May 17, 2018 | 119.06 | 119.84 | 118.85 | 119.31 | 1,365,536 | -0.11(-0.09%) |
May 16, 2018 | 119.31 | 119.97 | 118.75 | 119.42 | 1,214,665 | +0.08(+0.07%) |
May 15, 2018 | 119.41 | 120.80 | 118.91 | 119.34 | 2,056,026 | -0.50(-0.42%) |
May 14, 2018 | 120.95 | 121.42 | 119.64 | 119.84 | 1,459,876 | -0.99(-0.82%) |
May 11, 2018 | 120.60 | 121.19 | 120.02 | 120.84 | 1,765,290 | +0.56(+0.46%) |
May 10, 2018 | 119.33 | 120.60 | 118.64 | 120.28 | 1,404,755 | +0.75(+0.63%) |
May 09, 2018 | 118.36 | 119.68 | 117.89 | 119.53 | 2,067,245 | +1.64(+1.39%) |
May 08, 2018 | 117.14 | 118.47 | 117.14 | 117.88 | 1,752,977 | +0.11(+0.10%) |
May 07, 2018 | 117.86 | 118.09 | 117.02 | 117.77 | 1,660,673 | -0.03(-0.03%) |
May 04, 2018 | 116.02 | 118.36 | 114.64 | 117.80 | 2,162,904 | +2.27(+1.97%) |
May 03, 2018 | 116.96 | 117.40 | 114.32 | 115.53 | 3,220,566 | -2.25(-1.91%) |
May 02, 2018 | 120.18 | 120.59 | 117.05 | 117.78 | 2,228,508 | -2.85(-2.36%) |
May 01, 2018 | 120.41 | 120.87 | 119.27 | 120.63 | 1,180,756 | +0.23(+0.19%) |
Apr 30, 2018 | 122.10 | 122.74 | 120.40 | 120.40 | 1,414,927 | -1.45(-1.19%) |
Apr 27, 2018 | 120.94 | 122.16 | 120.25 | 121.85 | 1,696,070 | +0.81(+0.67%) |
Apr 26, 2018 | 121.67 | 122.25 | 120.81 | 121.04 | 2,038,872 | -0.76(-0.63%) |
Apr 25, 2018 | 122.05 | 123.36 | 121.29 | 121.81 | 3,246,000 | +1.03(+0.85%) |
Apr 24, 2018 | 120.96 | 122.73 | 119.80 | 120.78 | 2,763,001 | -1.94(-1.58%) |
Apr 23, 2018 | 122.45 | 122.79 | 121.42 | 122.72 | 1,530,042 | +0.54(+0.44%) |
Apr 20, 2018 | 122.66 | 122.71 | 121.12 | 122.18 | 2,206,242 | +0.05(+0.04%) |
Apr 19, 2018 | 121.36 | 122.43 | 120.85 | 122.13 | 2,132,896 | +0.98(+0.81%) |
Apr 18, 2018 | 121.09 | 121.39 | 119.97 | 121.14 | 2,191,124 | +0.14(+0.12%) |
Apr 17, 2018 | 121.12 | 122.18 | 120.69 | 121.00 | 1,731,770 | +0.50(+0.41%) |
Apr 16, 2018 | 119.80 | 121.39 | 119.28 | 120.50 | 1,434,186 | +1.59(+1.34%) |
Apr 13, 2018 | 120.50 | 120.61 | 118.37 | 118.91 | 1,345,748 | -0.69(-0.58%) |
Apr 12, 2018 | 119.62 | 120.51 | 119.04 | 119.61 | 1,269,356 | +0.64(+0.54%) |
Apr 11, 2018 | 119.04 | 119.80 | 118.50 | 118.97 | 1,673,086 | -0.99(-0.83%) |
Apr 10, 2018 | 120.25 | 120.84 | 119.37 | 119.96 | 1,770,260 | +0.91(+0.76%) |
Apr 09, 2018 | 119.39 | 121.00 | 118.50 | 119.06 | 1,256,786 | +0.03(+0.02%) |
Apr 06, 2018 | 119.78 | 121.30 | 118.40 | 119.03 | 1,940,264 | -1.45(-1.21%) |
Apr 05, 2018 | 121.23 | 121.71 | 120.17 | 120.48 | 1,770,064 | -0.36(-0.30%) |
Apr 04, 2018 | 118.28 | 121.07 | 117.41 | 120.85 | 1,764,003 | +0.98(+0.81%) |
Apr 03, 2018 | 118.43 | 120.04 | 118.11 | 119.87 | 1,790,540 | +1.58(+1.34%) |
Apr 02, 2018 | 121.26 | 121.58 | 116.38 | 118.29 | 3,752,269 | -3.08(-2.54%) |
Mar 29, 2018 | 121.37 | 121.37 | 121.37 | 0 | -1.32(-1.08%) | |
Mar 28, 2018 | 121.17 | 123.34 | 120.26 | 122.69 | 1,802,222 | +2.01(+1.67%) |
Mar 27, 2018 | 121.31 | 122.40 | 120.10 | 120.68 | 1,837,152 | -0.28(-0.23%) |
Mar 26, 2018 | 120.14 | 121.44 | 119.36 | 120.96 | 1,625,576 | +2.16(+1.82%) |
Mar 23, 2018 | 121.58 | 122.00 | 118.63 | 118.80 | 2,197,523 | -2.71(-2.23%) |
Mar 22, 2018 | 123.27 | 124.14 | 121.28 | 121.51 | 1,747,922 | -2.31(-1.87%) |
Mar 21, 2018 | 125.08 | 125.14 | 123.79 | 123.82 | 1,210,051 | -0.94(-0.75%) |
Mar 20, 2018 | 124.34 | 125.38 | 123.27 | 124.76 | 1,356,099 | +0.90(+0.73%) |
Mar 19, 2018 | 124.31 | 124.92 | 123.12 | 123.86 | 1,602,709 | -0.60(-0.48%) |
Mar 16, 2018 | 124.63 | 125.83 | 123.80 | 124.46 | 3,057,864 | -0.07(-0.06%) |
Mar 15, 2018 | 124.51 | 125.72 | 124.19 | 124.53 | 1,561,726 | +0.27(+0.21%) |
Mar 14, 2018 | 125.98 | 125.98 | 123.76 | 124.26 | 1,533,718 | -1.04(-0.83%) |
Mar 13, 2018 | 127.26 | 127.40 | 125.16 | 125.31 | 1,480,939 | -1.02(-0.80%) |
Mar 12, 2018 | 127.29 | 128.08 | 125.51 | 126.32 | 1,301,479 | -0.80(-0.63%) |
Mar 09, 2018 | 126.00 | 127.12 | 124.64 | 127.12 | 1,777,271 | +1.84(+1.47%) |
Mar 08, 2018 | 124.26 | 125.65 | 123.79 | 125.28 | 1,374,177 | +1.12(+0.90%) |
Mar 07, 2018 | 124.60 | 123.21 | 124.16 | 1,656,929 | -1.14(-0.91%) | |
Mar 06, 2018 | 125.14 | 125.55 | 123.95 | 125.30 | 1,317,743 | +0.33(+0.26%) |
Mar 05, 2018 | 123.16 | 125.78 | 122.81 | 124.97 | 1,537,184 | +1.50(+1.22%) |
Mar 02, 2018 | 122.75 | 123.61 | 121.38 | 123.47 | 2,021,564 | +0.04(+0.04%) |