Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 114.78 | 115.21 | 113.75 | 113.99 | 3,785,334 | -0.53(-0.47%) |
May 30, 2018 | 114.47 | 115.77 | 114.20 | 114.53 | 2,173,995 | +0.61(+0.54%) |
May 29, 2018 | 113.71 | 114.28 | 112.82 | 113.91 | 1,922,524 | -0.63(-0.55%) |
May 25, 2018 | 114.54 | 114.54 | 114.54 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.34 | 114.36 | 112.61 | 114.21 | 1,443,734 | +0.80(+0.70%) |
May 23, 2018 | 111.69 | 113.46 | 111.47 | 113.41 | 1,865,251 | +0.86(+0.76%) |
May 22, 2018 | 113.10 | 113.52 | 112.19 | 112.55 | 1,954,298 | -0.40(-0.36%) |
May 21, 2018 | 113.28 | 113.71 | 112.74 | 112.96 | 1,611,242 | -0.06(-0.05%) |
May 18, 2018 | 112.45 | 113.32 | 112.22 | 113.02 | 2,120,592 | +0.81(+0.72%) |
May 17, 2018 | 112.13 | 113.15 | 111.34 | 112.21 | 1,836,745 | -0.03(-0.02%) |
May 16, 2018 | 111.51 | 112.72 | 111.30 | 112.24 | 1,833,829 | +0.83(+0.75%) |
May 15, 2018 | 110.43 | 113.54 | 109.84 | 111.41 | 2,753,245 | +0.34(+0.31%) |
May 14, 2018 | 111.83 | 111.97 | 110.66 | 111.06 | 2,148,953 | -0.58(-0.52%) |
May 11, 2018 | 111.85 | 112.14 | 111.00 | 111.64 | 1,799,972 | -0.04(-0.04%) |
May 10, 2018 | 111.77 | 111.96 | 111.15 | 111.69 | 2,721,921 | +0.31(+0.28%) |
May 09, 2018 | 110.55 | 112.15 | 110.35 | 111.38 | 3,475,650 | +1.11(+1.01%) |
May 08, 2018 | 110.12 | 110.49 | 109.46 | 110.27 | 3,155,703 | +0.18(+0.16%) |
May 07, 2018 | 109.90 | 110.34 | 109.48 | 110.09 | 3,053,696 | +0.18(+0.17%) |
May 04, 2018 | 107.40 | 110.41 | 106.99 | 109.91 | 3,421,266 | +1.98(+1.84%) |
May 03, 2018 | 106.67 | 108.35 | 105.72 | 107.92 | 4,984,943 | +0.91(+0.85%) |
May 02, 2018 | 107.85 | 108.70 | 105.45 | 107.01 | 6,184,398 | +2.86(+2.74%) |
May 01, 2018 | 98.76 | 104.45 | 98.70 | 104.16 | 2,882,315 | +0.63(+0.61%) |
Apr 30, 2018 | 105.21 | 105.33 | 103.51 | 103.52 | 3,225,617 | -1.58(-1.50%) |
Apr 27, 2018 | 103.84 | 105.29 | 103.67 | 105.10 | 2,372,093 | +1.04(+1.00%) |
Apr 26, 2018 | 102.56 | 104.08 | 102.14 | 104.06 | 1,822,817 | +1.74(+1.70%) |
Apr 25, 2018 | 102.02 | 102.42 | 101.09 | 102.31 | 1,888,961 | +0.33(+0.33%) |
Apr 24, 2018 | 103.50 | 104.07 | 101.21 | 101.98 | 1,616,932 | -0.68(-0.67%) |
Apr 23, 2018 | 102.81 | 103.24 | 102.53 | 102.66 | 1,967,273 | +0.23(+0.22%) |
Apr 20, 2018 | 103.02 | 103.55 | 101.67 | 102.44 | 2,525,205 | -0.80(-0.77%) |
Apr 19, 2018 | 103.79 | 104.36 | 102.71 | 103.23 | 2,230,338 | -0.75(-0.73%) |
Apr 18, 2018 | 103.47 | 104.85 | 103.10 | 103.99 | 2,290,490 | +0.63(+0.61%) |
Apr 17, 2018 | 103.76 | 104.33 | 102.87 | 103.36 | 4,019,036 | +0.86(+0.84%) |
Apr 16, 2018 | 102.09 | 103.02 | 101.53 | 102.50 | 2,766,354 | +1.44(+1.42%) |
Apr 13, 2018 | 101.66 | 101.88 | 100.37 | 101.06 | 1,785,732 | +0.01(+0.01%) |
Apr 12, 2018 | 101.73 | 102.32 | 100.98 | 101.05 | 1,932,583 | -0.28(-0.28%) |
Apr 11, 2018 | 100.51 | 101.65 | 100.26 | 101.33 | 1,546,886 | -0.29(-0.28%) |
Apr 10, 2018 | 101.67 | 102.39 | 101.03 | 101.62 | 3,116,409 | +1.29(+1.28%) |
Apr 09, 2018 | 100.38 | 101.93 | 99.92 | 100.33 | 2,299,890 | +0.65(+0.65%) |
Apr 06, 2018 | 102.06 | 102.47 | 99.38 | 99.68 | 2,662,277 | -3.34(-3.24%) |
Apr 05, 2018 | 103.15 | 104.07 | 102.51 | 103.02 | 3,203,909 | +0.69(+0.68%) |
Apr 04, 2018 | 99.03 | 102.61 | 98.70 | 102.33 | 9,642,061 | +2.35(+2.35%) |
Apr 03, 2018 | 99.93 | 100.39 | 98.79 | 99.98 | 2,902,376 | +0.65(+0.65%) |
Apr 02, 2018 | 101.04 | 101.45 | 98.00 | 99.33 | 3,935,906 | -0.16(-0.16%) |
Mar 29, 2018 | 99.49 | 99.49 | 99.49 | 0 | +1.51(+1.54%) | |
Mar 28, 2018 | 98.75 | 99.25 | 97.57 | 97.98 | 2,935,698 | -0.44(-0.45%) |
Mar 27, 2018 | 100.31 | 101.03 | 97.89 | 98.42 | 8,494,737 | -1.58(-1.58%) |
Mar 26, 2018 | 97.27 | 100.26 | 97.27 | 100.00 | 9,688,787 | +4.26(+4.45%) |
Mar 23, 2018 | 99.47 | 100.32 | 95.69 | 95.74 | 3,943,375 | -3.45(-3.48%) |
Mar 22, 2018 | 100.92 | 101.42 | 99.13 | 99.19 | 2,481,220 | -2.82(-2.77%) |
Mar 21, 2018 | 101.31 | 102.77 | 101.00 | 102.02 | 4,599,865 | +0.70(+0.69%) |
Mar 20, 2018 | 100.81 | 101.73 | 100.54 | 101.31 | 2,235,520 | +0.95(+0.94%) |
Mar 19, 2018 | 101.79 | 102.50 | 99.55 | 100.37 | 2,433,059 | -2.35(-2.29%) |
Mar 16, 2018 | 102.62 | 103.31 | 102.29 | 102.72 | 3,179,110 | +0.60(+0.58%) |
Mar 15, 2018 | 100.57 | 103.52 | 100.57 | 102.12 | 2,766,207 | +0.33(+0.33%) |
Mar 14, 2018 | 103.11 | 103.43 | 101.24 | 101.79 | 2,150,116 | -1.13(-1.10%) |
Mar 13, 2018 | 103.75 | 104.08 | 102.60 | 102.92 | 1,796,471 | -0.12(-0.12%) |
Mar 12, 2018 | 104.16 | 104.48 | 102.94 | 103.04 | 2,197,116 | -1.14(-1.09%) |
Mar 09, 2018 | 103.19 | 104.22 | 102.77 | 104.18 | 2,080,520 | +1.64(+1.60%) |
Mar 08, 2018 | 100.84 | 102.59 | 100.56 | 102.54 | 1,814,667 | +2.11(+2.10%) |
Mar 07, 2018 | 100.62 | 99.15 | 100.43 | 1,609,225 | -0.20(-0.20%) | |
Mar 06, 2018 | 100.80 | 101.14 | 99.60 | 100.63 | 1,516,801 | -0.22(-0.22%) |
Mar 05, 2018 | 98.31 | 101.23 | 98.28 | 100.85 | 2,258,097 | +1.80(+1.81%) |
Mar 02, 2018 | 98.66 | 99.33 | 97.82 | 99.05 | 1,964,158 | -0.17(-0.17%) |