Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 114.79 | 115.22 | 113.76 | 114.00 | 3,785,109 | -0.53(-0.47%) |
May 30, 2018 | 114.48 | 115.78 | 114.21 | 114.53 | 2,173,866 | +0.61(+0.54%) |
May 29, 2018 | 113.72 | 114.29 | 112.82 | 113.92 | 1,922,409 | -0.63(-0.55%) |
May 25, 2018 | 114.55 | 114.55 | 114.55 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 113.35 | 114.37 | 112.61 | 114.22 | 1,443,648 | +0.80(+0.70%) |
May 23, 2018 | 111.70 | 113.46 | 111.47 | 113.42 | 1,865,139 | +0.86(+0.76%) |
May 22, 2018 | 113.10 | 113.53 | 112.19 | 112.56 | 1,954,182 | -0.40(-0.36%) |
May 21, 2018 | 113.29 | 113.72 | 112.75 | 112.96 | 1,611,145 | -0.06(-0.05%) |
May 18, 2018 | 112.45 | 113.32 | 112.23 | 113.03 | 2,120,466 | +0.81(+0.72%) |
May 17, 2018 | 112.14 | 113.16 | 111.35 | 112.22 | 1,836,635 | -0.03(-0.02%) |
May 16, 2018 | 111.52 | 112.73 | 111.31 | 112.25 | 1,833,720 | +0.83(+0.75%) |
May 15, 2018 | 110.44 | 113.54 | 109.84 | 111.41 | 2,753,081 | +0.34(+0.31%) |
May 14, 2018 | 111.84 | 111.98 | 110.67 | 111.07 | 2,148,825 | -0.58(-0.52%) |
May 11, 2018 | 111.86 | 112.15 | 111.01 | 111.65 | 1,799,865 | -0.04(-0.04%) |
May 10, 2018 | 111.78 | 111.96 | 111.16 | 111.69 | 2,721,759 | +0.31(+0.28%) |
May 09, 2018 | 110.55 | 112.16 | 110.36 | 111.39 | 3,475,443 | +1.11(+1.01%) |
May 08, 2018 | 110.12 | 110.50 | 109.47 | 110.27 | 3,155,515 | +0.18(+0.16%) |
May 07, 2018 | 109.90 | 110.35 | 109.49 | 110.10 | 3,053,514 | +0.18(+0.17%) |
May 04, 2018 | 107.41 | 110.41 | 106.99 | 109.91 | 3,421,062 | +1.98(+1.84%) |
May 03, 2018 | 106.68 | 108.36 | 105.72 | 107.93 | 4,984,646 | +0.91(+0.85%) |
May 02, 2018 | 107.85 | 108.71 | 105.46 | 107.02 | 6,184,029 | +2.86(+2.74%) |
May 01, 2018 | 98.77 | 104.46 | 98.71 | 104.16 | 2,882,143 | +0.63(+0.61%) |
Apr 30, 2018 | 105.21 | 105.34 | 103.51 | 103.53 | 3,225,425 | -1.58(-1.50%) |
Apr 27, 2018 | 103.84 | 105.29 | 103.68 | 105.11 | 2,371,952 | +1.04(+1.00%) |
Apr 26, 2018 | 102.56 | 104.08 | 102.14 | 104.06 | 1,822,708 | +1.75(+1.71%) |
Apr 25, 2018 | 102.02 | 102.42 | 101.09 | 102.32 | 1,888,848 | +0.33(+0.33%) |
Apr 24, 2018 | 103.50 | 104.07 | 101.22 | 101.99 | 1,616,836 | -0.68(-0.67%) |
Apr 23, 2018 | 102.81 | 103.25 | 102.54 | 102.67 | 1,967,155 | +0.23(+0.22%) |
Apr 20, 2018 | 103.02 | 103.56 | 101.68 | 102.44 | 2,525,055 | -0.80(-0.77%) |
Apr 19, 2018 | 103.79 | 104.36 | 102.71 | 103.24 | 2,230,205 | -0.75(-0.73%) |
Apr 18, 2018 | 103.48 | 104.85 | 103.11 | 103.99 | 2,290,354 | +0.63(+0.61%) |
Apr 17, 2018 | 103.77 | 104.34 | 102.87 | 103.36 | 4,018,797 | +0.86(+0.84%) |
Apr 16, 2018 | 102.09 | 103.03 | 101.53 | 102.50 | 2,766,189 | +1.44(+1.42%) |
Apr 13, 2018 | 101.66 | 101.88 | 100.37 | 101.07 | 1,785,626 | +0.01(+0.01%) |
Apr 12, 2018 | 101.74 | 102.33 | 100.99 | 101.06 | 1,932,468 | -0.28(-0.28%) |
Apr 11, 2018 | 100.51 | 101.65 | 100.26 | 101.34 | 1,546,794 | -0.29(-0.28%) |
Apr 10, 2018 | 101.68 | 102.40 | 101.04 | 101.63 | 3,116,223 | +1.29(+1.28%) |
Apr 09, 2018 | 100.38 | 101.93 | 99.93 | 100.34 | 2,299,753 | +0.65(+0.65%) |
Apr 06, 2018 | 102.07 | 102.48 | 99.38 | 99.69 | 2,662,118 | -3.34(-3.24%) |
Apr 05, 2018 | 103.15 | 104.07 | 102.51 | 103.03 | 3,203,718 | +0.69(+0.68%) |
Apr 04, 2018 | 99.04 | 102.62 | 98.71 | 102.34 | 9,641,486 | +2.35(+2.35%) |
Apr 03, 2018 | 99.94 | 100.40 | 98.80 | 99.99 | 2,902,203 | +0.65(+0.65%) |
Apr 02, 2018 | 101.05 | 101.46 | 98.01 | 99.34 | 3,935,672 | -0.16(-0.16%) |
Mar 29, 2018 | 99.50 | 99.50 | 99.50 | 0 | +1.51(+1.54%) | |
Mar 28, 2018 | 98.76 | 99.25 | 97.58 | 97.99 | 2,935,523 | -0.44(-0.45%) |
Mar 27, 2018 | 100.31 | 101.04 | 97.90 | 98.43 | 8,494,230 | -1.58(-1.58%) |
Mar 26, 2018 | 97.28 | 100.27 | 97.28 | 100.00 | 9,688,209 | +4.26(+4.45%) |
Mar 23, 2018 | 99.48 | 100.33 | 95.69 | 95.74 | 3,943,140 | -3.45(-3.48%) |
Mar 22, 2018 | 100.93 | 101.43 | 99.14 | 99.20 | 2,481,072 | -2.82(-2.77%) |
Mar 21, 2018 | 101.31 | 102.78 | 101.01 | 102.02 | 4,599,591 | +0.70(+0.69%) |
Mar 20, 2018 | 100.82 | 101.74 | 100.55 | 101.32 | 2,235,387 | +0.95(+0.94%) |
Mar 19, 2018 | 101.79 | 102.50 | 99.56 | 100.37 | 2,432,914 | -2.35(-2.29%) |
Mar 16, 2018 | 102.63 | 103.32 | 102.29 | 102.72 | 3,178,920 | +0.60(+0.58%) |
Mar 15, 2018 | 100.58 | 103.53 | 100.58 | 102.13 | 2,766,042 | +0.33(+0.33%) |
Mar 14, 2018 | 103.12 | 103.43 | 101.25 | 101.79 | 2,149,987 | -1.13(-1.10%) |
Mar 13, 2018 | 103.76 | 104.08 | 102.61 | 102.92 | 1,796,364 | -0.12(-0.12%) |
Mar 12, 2018 | 104.16 | 104.48 | 102.95 | 103.05 | 2,196,985 | -1.14(-1.09%) |
Mar 09, 2018 | 103.20 | 104.22 | 102.78 | 104.19 | 2,080,396 | +1.64(+1.60%) |
Mar 08, 2018 | 100.85 | 102.59 | 100.57 | 102.55 | 1,814,559 | +2.11(+2.10%) |
Mar 07, 2018 | 100.63 | 99.15 | 100.44 | 1,609,129 | -0.20(-0.20%) | |
Mar 06, 2018 | 100.81 | 101.15 | 99.61 | 100.64 | 1,516,711 | -0.22(-0.22%) |
Mar 05, 2018 | 98.32 | 101.24 | 98.28 | 100.85 | 2,257,962 | +1.80(+1.81%) |
Mar 02, 2018 | 98.66 | 99.34 | 97.83 | 99.06 | 1,964,042 | -0.17(-0.17%) |