Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 109.31 | 109.68 | 107.91 | 107.97 | 1,008,584 | -0.53(-0.49%) |
May 30, 2018 | 108.67 | 108.69 | 107.67 | 108.50 | 683,021 | +0.58(+0.54%) |
May 29, 2018 | 108.36 | 108.58 | 107.33 | 107.92 | 816,312 | -1.23(-1.13%) |
May 25, 2018 | 109.15 | 109.15 | 109.15 | 0 | +0.52(+0.48%) | |
May 24, 2018 | 109.23 | 109.60 | 107.95 | 108.63 | 664,891 | -0.66(-0.61%) |
May 23, 2018 | 108.84 | 109.64 | 108.41 | 109.29 | 585,113 | +0.10(+0.10%) |
May 22, 2018 | 110.00 | 110.20 | 108.72 | 109.19 | 906,450 | -0.80(-0.73%) |
May 21, 2018 | 108.82 | 110.25 | 108.71 | 109.99 | 537,196 | +1.68(+1.55%) |
May 18, 2018 | 108.44 | 108.56 | 107.91 | 108.31 | 906,959 | +0.04(+0.04%) |
May 17, 2018 | 107.86 | 108.93 | 107.74 | 108.27 | 671,529 | +0.19(+0.17%) |
May 16, 2018 | 107.78 | 108.58 | 107.45 | 108.08 | 713,334 | +0.42(+0.39%) |
May 15, 2018 | 106.36 | 107.73 | 105.87 | 107.66 | 1,541,681 | +0.50(+0.47%) |
May 14, 2018 | 108.40 | 108.40 | 107.02 | 107.16 | 889,304 | -1.16(-1.07%) |
May 11, 2018 | 108.63 | 109.18 | 108.11 | 108.32 | 802,088 | -0.09(-0.09%) |
May 10, 2018 | 107.97 | 109.24 | 107.80 | 108.41 | 809,532 | +0.91(+0.84%) |
May 09, 2018 | 105.48 | 107.99 | 105.41 | 107.51 | 944,819 | +2.45(+2.34%) |
May 08, 2018 | 105.93 | 106.59 | 104.67 | 105.05 | 1,130,882 | -1.64(-1.54%) |
May 07, 2018 | 106.52 | 107.62 | 106.43 | 106.69 | 1,274,746 | +0.51(+0.48%) |
May 04, 2018 | 105.61 | 106.59 | 105.09 | 106.19 | 648,074 | -0.04(-0.03%) |
May 03, 2018 | 106.25 | 106.49 | 104.77 | 106.22 | 600,851 | -0.20(-0.19%) |
May 02, 2018 | 106.05 | 107.55 | 105.84 | 106.42 | 816,977 | -0.30(-0.28%) |
May 01, 2018 | 105.65 | 106.85 | 105.21 | 106.72 | 760,866 | +0.93(+0.88%) |
Apr 30, 2018 | 108.27 | 108.40 | 105.49 | 105.80 | 1,406,525 | -2.11(-1.95%) |
Apr 27, 2018 | 109.39 | 109.55 | 107.12 | 107.90 | 957,257 | -1.60(-1.46%) |
Apr 26, 2018 | 111.16 | 111.24 | 107.88 | 109.50 | 2,042,590 | -3.65(-3.23%) |
Apr 25, 2018 | 112.00 | 113.28 | 110.75 | 113.15 | 1,121,070 | +0.67(+0.60%) |
Apr 24, 2018 | 113.26 | 113.90 | 111.60 | 112.48 | 711,510 | -0.46(-0.41%) |
Apr 23, 2018 | 112.57 | 113.46 | 112.30 | 112.94 | 744,851 | +0.70(+0.62%) |
Apr 20, 2018 | 112.40 | 113.62 | 111.73 | 112.25 | 1,091,189 | +0.09(+0.08%) |
Apr 19, 2018 | 111.80 | 112.62 | 111.22 | 112.15 | 803,231 | +0.36(+0.32%) |
Apr 18, 2018 | 112.28 | 112.80 | 111.73 | 111.79 | 657,387 | -0.47(-0.42%) |
Apr 17, 2018 | 110.92 | 112.54 | 110.56 | 112.27 | 474,726 | +2.11(+1.92%) |
Apr 16, 2018 | 110.62 | 110.81 | 109.82 | 110.15 | 640,579 | +0.62(+0.57%) |
Apr 13, 2018 | 110.72 | 110.97 | 109.27 | 109.53 | 996,600 | -0.86(-0.78%) |
Apr 12, 2018 | 111.05 | 111.48 | 110.23 | 110.39 | 588,237 | -0.38(-0.34%) |
Apr 11, 2018 | 110.73 | 111.98 | 110.45 | 110.76 | 599,280 | -0.63(-0.57%) |
Apr 10, 2018 | 110.91 | 111.64 | 109.58 | 111.40 | 1,118,882 | +1.07(+0.97%) |
Apr 09, 2018 | 112.08 | 112.08 | 110.06 | 110.33 | 1,107,439 | -0.69(-0.62%) |
Apr 06, 2018 | 112.36 | 112.96 | 110.25 | 111.02 | 916,420 | -1.93(-1.71%) |
Apr 05, 2018 | 112.83 | 113.19 | 111.47 | 112.94 | 939,899 | +0.51(+0.45%) |
Apr 04, 2018 | 110.47 | 112.65 | 110.19 | 112.44 | 1,014,081 | +0.66(+0.59%) |
Apr 03, 2018 | 108.72 | 111.85 | 107.91 | 111.77 | 1,226,255 | +3.24(+2.98%) |
Apr 02, 2018 | 111.13 | 111.13 | 107.28 | 108.54 | 1,039,281 | -2.70(-2.43%) |
Mar 29, 2018 | 111.24 | 111.24 | 111.24 | 0 | -1.16(-1.03%) | |
Mar 28, 2018 | 110.62 | 114.97 | 110.62 | 112.40 | 1,642,606 | +2.47(+2.25%) |
Mar 27, 2018 | 111.77 | 112.44 | 109.43 | 109.92 | 926,957 | -1.46(-1.31%) |
Mar 26, 2018 | 110.69 | 111.39 | 109.39 | 111.39 | 651,702 | +2.00(+1.83%) |
Mar 23, 2018 | 110.94 | 112.42 | 109.35 | 109.39 | 1,036,072 | -1.68(-1.51%) |
Mar 22, 2018 | 113.68 | 113.68 | 110.73 | 111.07 | 2,082,462 | -3.25(-2.84%) |
Mar 21, 2018 | 116.64 | 117.34 | 114.17 | 114.31 | 1,208,376 | -1.91(-1.64%) |
Mar 20, 2018 | 115.88 | 117.00 | 115.15 | 116.22 | 1,095,018 | +0.78(+0.68%) |
Mar 19, 2018 | 116.40 | 116.78 | 114.63 | 115.44 | 1,288,846 | -1.13(-0.97%) |
Mar 16, 2018 | 116.82 | 117.30 | 116.08 | 116.57 | 1,025,451 | -0.18(-0.15%) |
Mar 15, 2018 | 116.19 | 118.00 | 115.67 | 116.75 | 746,332 | +0.43(+0.37%) |
Mar 14, 2018 | 117.29 | 117.48 | 115.50 | 116.32 | 920,520 | -0.52(-0.44%) |
Mar 13, 2018 | 118.44 | 118.48 | 116.43 | 116.83 | 1,015,349 | -1.07(-0.90%) |
Mar 12, 2018 | 118.05 | 118.40 | 116.90 | 117.90 | 980,903 | -0.05(-0.04%) |
Mar 09, 2018 | 114.88 | 117.95 | 114.34 | 117.95 | 1,668,444 | +4.11(+3.61%) |
Mar 08, 2018 | 114.08 | 114.82 | 113.32 | 113.84 | 874,918 | -0.15(-0.13%) |
Mar 07, 2018 | 114.82 | 112.79 | 113.99 | 1,103,984 | -0.25(-0.22%) | |
Mar 06, 2018 | 114.34 | 115.15 | 113.59 | 114.25 | 1,537,147 | +0.04(+0.03%) |
Mar 05, 2018 | 110.10 | 114.82 | 110.10 | 114.21 | 2,218,656 | +3.88(+3.51%) |
Mar 02, 2018 | 106.11 | 110.69 | 105.49 | 110.33 | 2,987,011 | +5.39(+5.14%) |