Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.22 | 118.22 | 116.38 | 116.54 | 630,019 | -1.90(-1.60%) |
May 30, 2018 | 117.93 | 118.89 | 117.07 | 118.44 | 463,107 | +0.74(+0.63%) |
May 29, 2018 | 117.94 | 118.16 | 116.50 | 117.70 | 385,611 | -0.84(-0.70%) |
May 25, 2018 | 118.54 | 118.54 | 118.54 | 0 | +1.06(+0.90%) | |
May 24, 2018 | 117.45 | 118.01 | 116.54 | 117.47 | 469,610 | -0.78(-0.66%) |
May 23, 2018 | 120.41 | 120.91 | 118.08 | 118.25 | 384,797 | -2.35(-1.95%) |
May 22, 2018 | 120.54 | 121.12 | 119.69 | 120.61 | 291,778 | +0.05(+0.04%) |
May 21, 2018 | 120.09 | 120.69 | 119.69 | 120.56 | 261,889 | +0.94(+0.79%) |
May 18, 2018 | 120.79 | 120.90 | 119.55 | 119.62 | 349,259 | -1.16(-0.96%) |
May 17, 2018 | 122.13 | 122.13 | 120.32 | 120.78 | 164,711 | -1.33(-1.09%) |
May 16, 2018 | 121.52 | 122.40 | 121.32 | 122.11 | 147,722 | +0.49(+0.41%) |
May 15, 2018 | 120.71 | 121.96 | 120.44 | 121.61 | 243,721 | +0.75(+0.62%) |
May 14, 2018 | 121.42 | 122.07 | 120.64 | 120.86 | 319,844 | -0.65(-0.53%) |
May 11, 2018 | 121.22 | 122.17 | 121.22 | 121.51 | 157,006 | +0.10(+0.09%) |
May 10, 2018 | 121.19 | 121.72 | 120.59 | 121.40 | 304,068 | +0.55(+0.46%) |
May 09, 2018 | 121.05 | 121.36 | 120.11 | 120.85 | 237,775 | -0.13(-0.11%) |
May 08, 2018 | 121.75 | 122.21 | 120.34 | 120.98 | 215,707 | -0.78(-0.64%) |
May 07, 2018 | 121.01 | 122.02 | 119.98 | 121.76 | 458,508 | +0.89(+0.74%) |
May 04, 2018 | 119.36 | 121.51 | 118.40 | 120.87 | 316,744 | +1.75(+1.47%) |
May 03, 2018 | 121.47 | 121.66 | 117.92 | 119.12 | 629,313 | -3.66(-2.98%) |
May 02, 2018 | 132.19 | 132.19 | 122.28 | 122.79 | 564,079 | -5.86(-4.55%) |
May 01, 2018 | 128.96 | 129.68 | 128.13 | 128.65 | 263,381 | -0.49(-0.38%) |
Apr 30, 2018 | 130.68 | 130.91 | 129.04 | 129.14 | 487,124 | -1.56(-1.19%) |
Apr 27, 2018 | 130.12 | 131.96 | 129.87 | 130.70 | 169,357 | +0.55(+0.42%) |
Apr 26, 2018 | 129.87 | 130.57 | 128.76 | 130.15 | 296,559 | +0.32(+0.25%) |
Apr 25, 2018 | 129.81 | 130.24 | 129.06 | 129.82 | 307,154 | +0.13(+0.10%) |
Apr 24, 2018 | 129.79 | 131.21 | 129.18 | 129.69 | 374,659 | -0.19(-0.15%) |
Apr 23, 2018 | 131.38 | 131.87 | 129.66 | 129.88 | 145,809 | -1.16(-0.88%) |
Apr 20, 2018 | 129.97 | 131.47 | 129.67 | 131.04 | 270,089 | +1.24(+0.96%) |
Apr 19, 2018 | 128.45 | 130.17 | 128.03 | 129.79 | 257,759 | +0.84(+0.65%) |
Apr 18, 2018 | 129.81 | 130.54 | 128.69 | 128.96 | 173,662 | -0.65(-0.50%) |
Apr 17, 2018 | 130.78 | 130.98 | 129.18 | 129.60 | 126,262 | -0.48(-0.37%) |
Apr 16, 2018 | 129.22 | 130.49 | 128.27 | 130.09 | 112,921 | +1.43(+1.11%) |
Apr 13, 2018 | 129.83 | 130.30 | 128.09 | 128.66 | 212,098 | -0.50(-0.39%) |
Apr 12, 2018 | 131.82 | 132.22 | 128.84 | 129.16 | 257,744 | -2.03(-1.55%) |
Apr 11, 2018 | 130.59 | 131.93 | 130.44 | 131.19 | 179,480 | +0.65(+0.49%) |
Apr 10, 2018 | 132.65 | 132.71 | 130.19 | 130.54 | 148,187 | -0.79(-0.60%) |
Apr 09, 2018 | 132.09 | 133.02 | 130.16 | 131.33 | 153,616 | +0.23(+0.17%) |
Apr 06, 2018 | 131.73 | 132.49 | 130.35 | 131.10 | 204,025 | -1.14(-0.86%) |
Apr 05, 2018 | 132.97 | 133.11 | 131.43 | 132.24 | 129,273 | +0.04(+0.03%) |
Apr 04, 2018 | 131.66 | 132.43 | 130.55 | 132.21 | 289,835 | -0.50(-0.38%) |
Apr 03, 2018 | 131.94 | 133.53 | 131.02 | 132.71 | 299,278 | +1.65(+1.26%) |
Apr 02, 2018 | 131.86 | 132.85 | 129.79 | 131.06 | 363,915 | -0.43(-0.32%) |
Mar 29, 2018 | 131.48 | 131.48 | 131.48 | 0 | +0.42(+0.32%) | |
Mar 28, 2018 | 127.64 | 131.34 | 126.80 | 131.07 | 462,747 | +3.89(+3.06%) |
Mar 27, 2018 | 128.71 | 129.08 | 126.65 | 127.17 | 224,239 | -1.26(-0.98%) |
Mar 26, 2018 | 128.52 | 128.72 | 126.85 | 128.44 | 179,556 | +1.13(+0.89%) |
Mar 23, 2018 | 129.75 | 130.18 | 127.17 | 127.31 | 190,748 | -2.21(-1.71%) |
Mar 22, 2018 | 130.84 | 131.60 | 129.41 | 129.52 | 292,205 | -2.23(-1.69%) |
Mar 21, 2018 | 131.19 | 132.65 | 130.97 | 131.75 | 321,104 | +0.72(+0.55%) |
Mar 20, 2018 | 131.65 | 131.65 | 130.62 | 131.03 | 167,489 | -0.16(-0.12%) |
Mar 19, 2018 | 130.66 | 131.62 | 129.95 | 131.19 | 221,164 | +0.75(+0.57%) |
Mar 16, 2018 | 129.09 | 131.15 | 129.01 | 130.44 | 450,817 | +1.37(+1.06%) |
Mar 15, 2018 | 129.10 | 129.59 | 128.12 | 129.07 | 224,727 | -0.05(-0.04%) |
Mar 14, 2018 | 130.33 | 130.33 | 128.57 | 129.12 | 293,531 | -0.74(-0.57%) |
Mar 13, 2018 | 129.51 | 130.28 | 128.67 | 129.86 | 437,587 | +0.56(+0.43%) |
Mar 12, 2018 | 130.07 | 130.59 | 128.80 | 129.30 | 178,891 | -0.48(-0.37%) |
Mar 09, 2018 | 128.80 | 129.99 | 127.02 | 129.78 | 274,644 | +1.66(+1.29%) |
Mar 08, 2018 | 129.33 | 129.53 | 127.42 | 128.13 | 248,291 | -0.80(-0.62%) |
Mar 07, 2018 | 129.55 | 128.13 | 128.92 | 264,844 | -0.84(-0.65%) | |
Mar 06, 2018 | 129.14 | 130.47 | 127.85 | 129.77 | 422,950 | +1.21(+0.94%) |
Mar 05, 2018 | 122.11 | 129.60 | 122.11 | 128.55 | 635,689 | +8.96(+7.49%) |
Mar 02, 2018 | 119.63 | 120.75 | 119.45 | 119.60 | 243,982 | -0.95(-0.79%) |