Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 122.90 | 122.90 | 117.95 | 118.95 | 19,433 | -3.60(-2.94%) |
May 30, 2018 | 116.55 | 122.55 | 116.55 | 122.55 | 17,672 | +6.70(+5.78%) |
May 29, 2018 | 115.35 | 119.65 | 115.10 | 115.85 | 8,081 | -1.25(-1.07%) |
May 25, 2018 | 117.10 | 117.10 | 117.10 | 0 | -0.10(-0.09%) | |
May 24, 2018 | 117.15 | 118.55 | 116.40 | 117.20 | 6,355 | -0.15(-0.13%) |
May 23, 2018 | 116.45 | 118.80 | 116.45 | 117.35 | 21,888 | +0.65(+0.56%) |
May 22, 2018 | 120.35 | 121.75 | 116.70 | 116.70 | 8,334 | -3.65(-3.03%) |
May 21, 2018 | 120.00 | 120.35 | 119.00 | 120.35 | 5,515 | +0.85(+0.71%) |
May 18, 2018 | 120.85 | 121.60 | 117.36 | 119.50 | 16,462 | -0.25(-0.21%) |
May 17, 2018 | 117.70 | 120.70 | 117.70 | 119.75 | 10,871 | +1.95(+1.66%) |
May 16, 2018 | 115.00 | 119.20 | 115.00 | 117.80 | 16,387 | +3.00(+2.61%) |
May 15, 2018 | 114.30 | 115.60 | 114.10 | 114.80 | 10,288 | -0.30(-0.26%) |
May 14, 2018 | 116.20 | 117.95 | 115.05 | 115.10 | 14,311 | -1.70(-1.46%) |
May 11, 2018 | 116.95 | 117.80 | 115.00 | 116.80 | 6,249 | -0.20(-0.17%) |
May 10, 2018 | 117.35 | 120.10 | 117.00 | 117.00 | 12,944 | -1.75(-1.47%) |
May 09, 2018 | 119.35 | 121.00 | 117.80 | 118.75 | 29,383 | +0.05(+0.04%) |
May 08, 2018 | 115.45 | 118.75 | 115.00 | 118.70 | 17,705 | +3.25(+2.82%) |
May 07, 2018 | 115.50 | 117.95 | 115.30 | 115.45 | 15,083 | +0.55(+0.48%) |
May 04, 2018 | 112.00 | 115.55 | 112.00 | 114.90 | 28,488 | +2.70(+2.41%) |
May 03, 2018 | 111.71 | 114.90 | 111.71 | 112.20 | 5,633 | -2.60(-2.26%) |
May 02, 2018 | 111.80 | 115.20 | 111.80 | 114.80 | 16,495 | +2.55(+2.27%) |
May 01, 2018 | 111.45 | 112.75 | 110.30 | 112.25 | 18,709 | +0.25(+0.22%) |
Apr 30, 2018 | 112.95 | 112.95 | 111.45 | 112.00 | 23,340 | -0.70(-0.62%) |
Apr 27, 2018 | 112.35 | 114.70 | 111.70 | 112.70 | 17,851 | +0.25(+0.22%) |
Apr 26, 2018 | 112.20 | 113.20 | 110.70 | 112.45 | 20,897 | +0.55(+0.49%) |
Apr 25, 2018 | 113.00 | 115.39 | 109.85 | 111.90 | 34,418 | -0.85(-0.75%) |
Apr 24, 2018 | 114.95 | 114.95 | 109.33 | 112.75 | 18,260 | -1.60(-1.40%) |
Apr 23, 2018 | 115.45 | 115.70 | 112.70 | 114.35 | 27,602 | -1.00(-0.87%) |
Apr 20, 2018 | 111.35 | 115.35 | 111.35 | 115.35 | 58,765 | +3.40(+3.04%) |
Apr 19, 2018 | 111.90 | 113.39 | 110.95 | 111.95 | 5,605 | -0.25(-0.22%) |
Apr 18, 2018 | 109.90 | 114.66 | 106.30 | 112.20 | 40,360 | +2.35(+2.14%) |
Apr 17, 2018 | 106.90 | 109.90 | 106.90 | 109.85 | 25,454 | +3.20(+3.00%) |
Apr 16, 2018 | 106.45 | 107.42 | 105.05 | 106.65 | 12,149 | +0.45(+0.42%) |
Apr 13, 2018 | 107.85 | 107.85 | 105.20 | 106.20 | 6,518 | -0.60(-0.56%) |
Apr 12, 2018 | 107.85 | 108.80 | 105.27 | 106.80 | 10,631 | -0.70(-0.65%) |
Apr 11, 2018 | 107.55 | 110.00 | 105.35 | 107.50 | 61,162 | -0.40(-0.37%) |
Apr 10, 2018 | 110.20 | 110.20 | 107.55 | 107.90 | 11,886 | -0.80(-0.74%) |
Apr 09, 2018 | 108.55 | 110.70 | 107.90 | 108.70 | 24,250 | +1.15(+1.07%) |
Apr 06, 2018 | 110.15 | 110.90 | 105.60 | 107.55 | 16,688 | -3.35(-3.02%) |
Apr 05, 2018 | 111.90 | 114.10 | 110.85 | 110.90 | 10,734 | -0.05(-0.05%) |
Apr 04, 2018 | 108.25 | 112.45 | 108.25 | 110.95 | 37,422 | +0.75(+0.68%) |
Apr 03, 2018 | 113.05 | 114.80 | 107.31 | 110.20 | 20,524 | -2.70(-2.39%) |
Apr 02, 2018 | 116.40 | 116.40 | 111.05 | 112.90 | 9,185 | -3.55(-3.05%) |
Mar 29, 2018 | 116.45 | 116.45 | 116.45 | 0 | +4.75(+4.25%) | |
Mar 28, 2018 | 112.85 | 115.67 | 111.70 | 111.70 | 22,515 | -0.85(-0.76%) |
Mar 27, 2018 | 115.55 | 116.00 | 112.30 | 112.55 | 30,381 | -2.50(-2.17%) |
Mar 26, 2018 | 116.75 | 116.75 | 113.45 | 115.05 | 16,583 | -0.10(-0.09%) |
Mar 23, 2018 | 113.70 | 117.00 | 110.05 | 115.15 | 43,218 | +1.10(+0.96%) |
Mar 22, 2018 | 114.85 | 116.95 | 113.22 | 114.05 | 19,903 | -1.95(-1.68%) |
Mar 21, 2018 | 114.40 | 117.50 | 113.70 | 116.00 | 17,257 | +1.85(+1.62%) |
Mar 20, 2018 | 113.55 | 115.80 | 112.40 | 114.15 | 19,618 | +0.80(+0.71%) |
Mar 19, 2018 | 115.05 | 115.05 | 112.30 | 113.35 | 10,305 | -2.10(-1.82%) |
Mar 16, 2018 | 114.70 | 118.00 | 114.25 | 115.45 | 37,003 | +1.45(+1.27%) |
Mar 15, 2018 | 115.05 | 115.05 | 113.22 | 114.00 | 16,787 | -1.05(-0.91%) |
Mar 14, 2018 | 116.50 | 116.50 | 115.00 | 115.05 | 15,698 | -0.85(-0.73%) |
Mar 13, 2018 | 115.25 | 117.00 | 114.67 | 115.90 | 19,181 | -0.10(-0.09%) |
Mar 12, 2018 | 115.50 | 116.00 | 113.00 | 116.00 | 11,694 | +1.00(+0.87%) |
Mar 09, 2018 | 111.60 | 115.00 | 109.25 | 115.00 | 13,407 | +4.00(+3.60%) |
Mar 08, 2018 | 111.10 | 113.52 | 110.65 | 111.00 | 10,738 | -0.35(-0.31%) |
Mar 07, 2018 | 112.00 | 111.35 | 15,042 | +0.30(+0.27%) | ||
Mar 06, 2018 | 108.45 | 111.50 | 105.03 | 111.05 | 26,203 | +3.30(+3.06%) |
Mar 05, 2018 | 107.95 | 109.95 | 107.25 | 107.75 | 36,637 | -0.85(-0.78%) |
Mar 02, 2018 | 101.65 | 109.00 | 101.65 | 108.60 | 12,825 | +4.95(+4.78%) |