Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.44 | 115.87 | 114.41 | 114.65 | 3,763,639 | -0.54(-0.47%) |
May 30, 2018 | 115.13 | 116.44 | 114.86 | 115.19 | 2,161,535 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.94 | 113.47 | 114.57 | 1,911,505 | -0.63(-0.55%) |
May 25, 2018 | 115.20 | 115.20 | 115.20 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.02 | 113.26 | 114.87 | 1,435,459 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.11 | 112.11 | 114.07 | 1,854,560 | +0.86(+0.76%) |
May 22, 2018 | 113.75 | 114.17 | 112.83 | 113.20 | 1,943,097 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,602,007 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.97 | 112.87 | 113.67 | 2,108,438 | +0.81(+0.72%) |
May 17, 2018 | 112.78 | 113.80 | 111.99 | 112.86 | 1,826,217 | -0.03(-0.02%) |
May 16, 2018 | 112.15 | 113.37 | 111.94 | 112.89 | 1,823,319 | +0.84(+0.75%) |
May 15, 2018 | 111.07 | 114.19 | 110.47 | 112.05 | 2,737,465 | +0.34(+0.31%) |
May 14, 2018 | 112.48 | 112.62 | 111.30 | 111.70 | 2,136,637 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.79 | 111.64 | 112.29 | 1,789,656 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.60 | 111.79 | 112.33 | 2,706,321 | +0.31(+0.28%) |
May 09, 2018 | 111.18 | 112.80 | 110.99 | 112.02 | 3,455,730 | +1.12(+1.01%) |
May 08, 2018 | 110.75 | 111.13 | 110.09 | 110.90 | 3,137,617 | +0.18(+0.16%) |
May 07, 2018 | 110.53 | 110.98 | 110.12 | 110.72 | 3,036,194 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.04 | 107.60 | 110.54 | 3,401,657 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,372 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.33 | 106.06 | 107.63 | 6,148,952 | +2.88(+2.74%) |
May 01, 2018 | 99.33 | 105.06 | 99.27 | 104.75 | 2,865,795 | +0.63(+0.61%) |
Apr 30, 2018 | 105.81 | 105.94 | 104.10 | 104.12 | 3,207,130 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.89 | 104.27 | 105.71 | 2,358,498 | +1.05(+1.00%) |
Apr 26, 2018 | 103.15 | 104.68 | 102.73 | 104.66 | 1,812,369 | +1.75(+1.70%) |
Apr 25, 2018 | 102.60 | 103.01 | 101.67 | 102.90 | 1,878,134 | +0.34(+0.33%) |
Apr 24, 2018 | 104.09 | 104.67 | 101.79 | 102.57 | 1,607,665 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.12 | 103.26 | 1,955,997 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.26 | 103.03 | 2,510,732 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.30 | 103.83 | 2,217,555 | -0.76(-0.73%) |
Apr 18, 2018 | 104.07 | 105.45 | 103.70 | 104.59 | 2,277,363 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.93 | 103.46 | 103.95 | 3,996,001 | +0.86(+0.84%) |
Apr 16, 2018 | 102.67 | 103.62 | 102.11 | 103.09 | 2,750,499 | +1.45(+1.42%) |
Apr 13, 2018 | 102.24 | 102.46 | 100.95 | 101.64 | 1,775,497 | +0.01(+0.01%) |
Apr 12, 2018 | 102.32 | 102.91 | 101.56 | 101.63 | 1,921,507 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.23 | 100.84 | 101.92 | 1,538,020 | -0.29(-0.28%) |
Apr 10, 2018 | 102.26 | 102.98 | 101.62 | 102.21 | 3,098,548 | +1.30(+1.28%) |
Apr 09, 2018 | 100.95 | 102.52 | 100.50 | 100.91 | 2,286,709 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.06 | 99.95 | 100.26 | 2,647,018 | -3.36(-3.24%) |
Apr 05, 2018 | 103.74 | 104.67 | 103.10 | 103.62 | 3,185,546 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.20 | 99.27 | 102.92 | 9,586,798 | +2.36(+2.35%) |
Apr 03, 2018 | 100.50 | 100.97 | 99.36 | 100.56 | 2,885,741 | +0.65(+0.65%) |
Apr 02, 2018 | 101.62 | 102.04 | 98.57 | 99.91 | 3,913,348 | -0.16(-0.16%) |
Mar 29, 2018 | 100.06 | 100.06 | 100.06 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.32 | 99.82 | 98.13 | 98.55 | 2,918,872 | -0.44(-0.45%) |
Mar 27, 2018 | 100.88 | 101.62 | 98.46 | 98.99 | 8,446,050 | -1.59(-1.58%) |
Mar 26, 2018 | 97.83 | 100.84 | 97.83 | 100.58 | 9,633,257 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.90 | 96.24 | 96.29 | 3,920,774 | -3.47(-3.48%) |
Mar 22, 2018 | 101.50 | 102.00 | 99.70 | 99.76 | 2,466,999 | -2.84(-2.77%) |
Mar 21, 2018 | 101.89 | 103.36 | 101.58 | 102.60 | 4,573,502 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.32 | 101.12 | 101.90 | 2,222,707 | +0.95(+0.94%) |
Mar 19, 2018 | 102.37 | 103.09 | 100.13 | 100.95 | 2,419,114 | -2.36(-2.29%) |
Mar 16, 2018 | 103.21 | 103.91 | 102.88 | 103.31 | 3,160,889 | +0.60(+0.58%) |
Mar 15, 2018 | 101.15 | 104.12 | 101.15 | 102.71 | 2,750,353 | +0.34(+0.33%) |
Mar 14, 2018 | 103.71 | 104.02 | 101.83 | 102.37 | 2,137,793 | -1.14(-1.10%) |
Mar 13, 2018 | 104.35 | 104.68 | 103.19 | 103.51 | 1,786,175 | -0.12(-0.12%) |
Mar 12, 2018 | 104.75 | 105.08 | 103.54 | 103.64 | 2,184,523 | -1.15(-1.09%) |
Mar 09, 2018 | 103.78 | 104.82 | 103.36 | 104.78 | 2,068,596 | +1.65(+1.60%) |
Mar 08, 2018 | 101.42 | 103.18 | 101.14 | 103.13 | 1,804,266 | +2.12(+2.10%) |
Mar 07, 2018 | 101.20 | 99.72 | 101.01 | 1,600,002 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.17 | 101.21 | 1,508,108 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.81 | 98.84 | 101.43 | 2,245,155 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.90 | 98.39 | 99.62 | 1,952,901 | -0.17(-0.17%) |