Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 128.22 | 128.78 | 124.96 | 125.23 | 5,025,719 | -2.97(-2.31%) |
May 30, 2018 | 126.67 | 129.01 | 126.55 | 128.19 | 4,475,204 | +2.47(+1.97%) |
May 29, 2018 | 125.39 | 126.16 | 124.31 | 125.72 | 4,688,108 | -0.88(-0.70%) |
May 25, 2018 | 126.60 | 126.60 | 126.60 | 0 | -0.52(-0.41%) | |
May 24, 2018 | 125.89 | 127.68 | 125.29 | 127.12 | 4,082,398 | +1.21(+0.96%) |
May 23, 2018 | 123.81 | 126.21 | 123.23 | 125.91 | 3,959,013 | +1.18(+0.94%) |
May 22, 2018 | 126.62 | 127.76 | 124.63 | 124.73 | 2,817,583 | -1.89(-1.49%) |
May 21, 2018 | 126.03 | 128.06 | 125.95 | 126.62 | 3,063,649 | +1.12(+0.89%) |
May 18, 2018 | 124.20 | 126.07 | 123.93 | 125.50 | 3,167,020 | +1.14(+0.92%) |
May 17, 2018 | 123.37 | 125.11 | 123.11 | 124.36 | 3,142,430 | +0.99(+0.80%) |
May 16, 2018 | 122.63 | 124.14 | 122.63 | 123.37 | 2,579,220 | +0.93(+0.76%) |
May 15, 2018 | 122.39 | 123.36 | 121.63 | 122.44 | 3,335,834 | -0.37(-0.30%) |
May 14, 2018 | 124.64 | 125.03 | 122.62 | 122.80 | 3,345,176 | -1.44(-1.16%) |
May 11, 2018 | 123.41 | 124.58 | 123.02 | 124.24 | 3,535,141 | +0.96(+0.78%) |
May 10, 2018 | 122.46 | 123.93 | 121.79 | 123.28 | 3,521,037 | +1.19(+0.97%) |
May 09, 2018 | 119.64 | 122.38 | 119.54 | 122.10 | 3,543,125 | +2.45(+2.05%) |
May 08, 2018 | 117.35 | 120.22 | 117.13 | 119.64 | 3,921,694 | +1.91(+1.62%) |
May 07, 2018 | 117.33 | 118.40 | 117.15 | 117.73 | 3,503,504 | +0.67(+0.57%) |
May 04, 2018 | 114.63 | 117.84 | 114.13 | 117.06 | 3,136,970 | +2.10(+1.82%) |
May 03, 2018 | 114.88 | 115.59 | 112.97 | 114.97 | 6,059,938 | +0.40(+0.35%) |
May 02, 2018 | 115.80 | 116.62 | 114.44 | 114.56 | 3,999,358 | -1.27(-1.10%) |
May 01, 2018 | 117.09 | 117.09 | 114.77 | 115.84 | 3,682,760 | -0.78(-0.67%) |
Apr 30, 2018 | 118.28 | 119.15 | 116.60 | 116.62 | 4,394,868 | -1.37(-1.16%) |
Apr 27, 2018 | 114.91 | 118.03 | 114.07 | 117.99 | 4,161,010 | +2.64(+2.28%) |
Apr 26, 2018 | 112.99 | 116.56 | 110.29 | 115.36 | 9,519,844 | -3.39(-2.85%) |
Apr 25, 2018 | 115.91 | 119.04 | 115.39 | 118.75 | 5,412,584 | +2.82(+2.43%) |
Apr 24, 2018 | 119.63 | 119.83 | 114.73 | 115.93 | 5,076,385 | -2.79(-2.35%) |
Apr 23, 2018 | 118.18 | 119.05 | 118.08 | 118.72 | 4,064,072 | +0.32(+0.27%) |
Apr 20, 2018 | 119.79 | 120.39 | 118.07 | 118.40 | 4,866,094 | -2.03(-1.69%) |
Apr 19, 2018 | 120.90 | 121.08 | 119.71 | 120.43 | 3,637,709 | -0.85(-0.70%) |
Apr 18, 2018 | 121.38 | 123.14 | 120.99 | 121.28 | 6,232,990 | +1.11(+0.92%) |
Apr 17, 2018 | 120.28 | 120.85 | 119.23 | 120.17 | 3,741,969 | +0.53(+0.45%) |
Apr 16, 2018 | 118.41 | 120.28 | 117.85 | 119.64 | 3,769,104 | +2.41(+2.06%) |
Apr 13, 2018 | 117.64 | 118.07 | 116.59 | 117.23 | 3,468,776 | -0.09(-0.08%) |
Apr 12, 2018 | 115.25 | 117.92 | 114.83 | 117.31 | 4,128,704 | +2.81(+2.45%) |
Apr 11, 2018 | 112.63 | 115.05 | 112.09 | 114.50 | 3,889,227 | +0.94(+0.83%) |
Apr 10, 2018 | 114.74 | 115.27 | 112.85 | 113.56 | 6,633,882 | +0.09(+0.08%) |
Apr 09, 2018 | 114.34 | 115.25 | 113.25 | 113.47 | 3,445,658 | -0.23(-0.20%) |
Apr 06, 2018 | 115.20 | 116.38 | 112.29 | 113.70 | 3,574,977 | -2.46(-2.12%) |
Apr 05, 2018 | 116.71 | 116.84 | 115.11 | 116.16 | 5,517,946 | +0.18(+0.15%) |
Apr 04, 2018 | 115.66 | 116.27 | 113.86 | 115.99 | 6,574,659 | -1.29(-1.10%) |
Apr 03, 2018 | 117.06 | 118.07 | 116.00 | 117.28 | 5,150,578 | +1.12(+0.96%) |
Apr 02, 2018 | 118.06 | 119.03 | 114.81 | 116.16 | 5,992,146 | -1.16(-0.99%) |
Mar 29, 2018 | 117.32 | 117.32 | 117.32 | 0 | +3.20(+2.81%) | |
Mar 28, 2018 | 114.62 | 116.15 | 113.28 | 114.12 | 4,325,870 | -0.47(-0.41%) |
Mar 27, 2018 | 116.87 | 117.51 | 114.01 | 114.59 | 4,672,122 | -1.48(-1.28%) |
Mar 26, 2018 | 116.61 | 116.79 | 114.27 | 116.07 | 5,584,670 | +0.92(+0.80%) |
Mar 23, 2018 | 118.22 | 118.95 | 114.86 | 115.15 | 4,532,082 | -2.56(-2.17%) |
Mar 22, 2018 | 119.77 | 120.33 | 117.30 | 117.71 | 4,255,404 | -3.22(-2.66%) |
Mar 21, 2018 | 120.53 | 122.40 | 119.95 | 120.93 | 3,970,855 | +0.69(+0.57%) |
Mar 20, 2018 | 119.91 | 120.61 | 119.04 | 120.24 | 5,316,998 | +0.69(+0.58%) |
Mar 19, 2018 | 119.39 | 119.83 | 118.43 | 119.55 | 4,759,850 | -0.16(-0.13%) |
Mar 16, 2018 | 119.32 | 121.76 | 119.03 | 119.70 | 9,533,836 | +0.78(+0.66%) |
Mar 15, 2018 | 117.91 | 119.56 | 117.37 | 118.92 | 3,873,919 | +1.25(+1.06%) |
Mar 14, 2018 | 119.77 | 120.39 | 117.20 | 117.67 | 4,537,953 | -1.75(-1.46%) |
Mar 13, 2018 | 118.62 | 121.79 | 118.62 | 119.42 | 4,778,409 | +0.15(+0.12%) |
Mar 12, 2018 | 119.59 | 120.28 | 119.15 | 119.27 | 3,757,205 | -0.54(-0.45%) |
Mar 09, 2018 | 116.78 | 119.90 | 116.50 | 119.81 | 7,530,422 | +4.36(+3.78%) |
Mar 08, 2018 | 115.03 | 116.35 | 113.77 | 115.45 | 3,929,289 | +1.02(+0.89%) |
Mar 07, 2018 | 115.16 | 114.42 | 3,824,997 | -0.16(-0.14%) | ||
Mar 06, 2018 | 114.94 | 112.82 | 114.58 | 3,445,117 | +0.85(+0.74%) | |
Mar 05, 2018 | 111.49 | 113.92 | 109.41 | 113.73 | 6,385,739 | +1.59(+1.42%) |
Mar 02, 2018 | 111.14 | 112.72 | 109.36 | 112.15 | 7,932,539 | +0.08(+0.07%) |