Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 115.45 | 115.88 | 114.42 | 114.66 | 3,763,415 | -0.54(-0.47%) |
May 30, 2018 | 115.14 | 116.45 | 114.87 | 115.19 | 2,161,407 | +0.62(+0.54%) |
May 29, 2018 | 114.37 | 114.95 | 113.47 | 114.58 | 1,911,391 | -0.64(-0.55%) |
May 25, 2018 | 115.21 | 115.21 | 115.21 | 0 | +0.33(+0.29%) | |
May 24, 2018 | 114.00 | 115.03 | 113.26 | 114.88 | 1,435,374 | +0.80(+0.70%) |
May 23, 2018 | 112.34 | 114.12 | 112.12 | 114.07 | 1,854,450 | +0.86(+0.76%) |
May 22, 2018 | 113.76 | 114.18 | 112.84 | 113.21 | 1,942,981 | -0.41(-0.36%) |
May 21, 2018 | 113.94 | 114.37 | 113.39 | 113.61 | 1,601,911 | -0.06(-0.05%) |
May 18, 2018 | 113.10 | 113.98 | 112.87 | 113.68 | 2,108,312 | +0.81(+0.72%) |
May 17, 2018 | 112.79 | 113.81 | 111.99 | 112.87 | 1,826,109 | -0.03(-0.02%) |
May 16, 2018 | 112.16 | 113.38 | 111.95 | 112.89 | 1,823,210 | +0.84(+0.75%) |
May 15, 2018 | 111.08 | 114.20 | 110.48 | 112.05 | 2,737,302 | +0.34(+0.31%) |
May 14, 2018 | 112.49 | 112.63 | 111.31 | 111.71 | 2,136,510 | -0.58(-0.52%) |
May 11, 2018 | 112.50 | 112.80 | 111.65 | 112.29 | 1,789,549 | -0.04(-0.04%) |
May 10, 2018 | 112.42 | 112.61 | 111.80 | 112.34 | 2,706,160 | +0.31(+0.27%) |
May 09, 2018 | 111.19 | 112.80 | 111.00 | 112.03 | 3,455,523 | +1.12(+1.01%) |
May 08, 2018 | 110.76 | 111.14 | 110.10 | 110.91 | 3,137,430 | +0.18(+0.16%) |
May 07, 2018 | 110.54 | 110.99 | 110.12 | 110.73 | 3,036,013 | +0.18(+0.17%) |
May 04, 2018 | 108.02 | 111.05 | 107.61 | 110.55 | 3,401,454 | +1.99(+1.84%) |
May 03, 2018 | 107.29 | 108.98 | 106.33 | 108.55 | 4,956,077 | +0.92(+0.85%) |
May 02, 2018 | 108.47 | 109.34 | 106.07 | 107.64 | 6,148,586 | +2.88(+2.74%) |
May 01, 2018 | 99.34 | 105.06 | 99.28 | 104.76 | 2,865,625 | +0.63(+0.61%) |
Apr 30, 2018 | 105.82 | 105.94 | 104.11 | 104.13 | 3,206,938 | -1.59(-1.50%) |
Apr 27, 2018 | 104.44 | 105.90 | 104.28 | 105.71 | 2,358,357 | +1.05(+1.00%) |
Apr 26, 2018 | 103.16 | 104.68 | 102.73 | 104.66 | 1,812,261 | +1.75(+1.70%) |
Apr 25, 2018 | 102.61 | 103.02 | 101.67 | 102.91 | 1,878,022 | +0.33(+0.33%) |
Apr 24, 2018 | 104.10 | 104.67 | 101.80 | 102.58 | 1,607,569 | -0.69(-0.67%) |
Apr 23, 2018 | 103.40 | 103.84 | 103.13 | 103.26 | 1,955,881 | +0.23(+0.22%) |
Apr 20, 2018 | 103.61 | 104.15 | 102.27 | 103.03 | 2,510,582 | -0.80(-0.77%) |
Apr 19, 2018 | 104.39 | 104.96 | 103.31 | 103.84 | 2,217,423 | -0.76(-0.72%) |
Apr 18, 2018 | 104.07 | 105.46 | 103.70 | 104.59 | 2,277,227 | +0.63(+0.61%) |
Apr 17, 2018 | 104.36 | 104.94 | 103.47 | 103.96 | 3,995,763 | +0.86(+0.84%) |
Apr 16, 2018 | 102.68 | 103.62 | 102.12 | 103.09 | 2,750,335 | +1.45(+1.42%) |
Apr 13, 2018 | 102.25 | 102.47 | 100.95 | 101.65 | 1,775,391 | +0.01(+0.01%) |
Apr 12, 2018 | 102.33 | 102.92 | 101.57 | 101.64 | 1,921,392 | -0.28(-0.28%) |
Apr 11, 2018 | 101.09 | 102.24 | 100.84 | 101.92 | 1,537,929 | -0.29(-0.28%) |
Apr 10, 2018 | 102.27 | 102.99 | 101.62 | 102.21 | 3,098,363 | +1.30(+1.28%) |
Apr 09, 2018 | 100.96 | 102.52 | 100.50 | 100.92 | 2,286,572 | +0.65(+0.65%) |
Apr 06, 2018 | 102.65 | 103.07 | 99.96 | 100.26 | 2,646,860 | -3.36(-3.24%) |
Apr 05, 2018 | 103.75 | 104.67 | 103.10 | 103.62 | 3,185,356 | +0.70(+0.68%) |
Apr 04, 2018 | 99.61 | 103.21 | 99.28 | 102.93 | 9,586,227 | +2.36(+2.35%) |
Apr 03, 2018 | 100.51 | 100.98 | 99.36 | 100.56 | 2,885,569 | +0.65(+0.65%) |
Apr 02, 2018 | 101.63 | 102.05 | 98.57 | 99.91 | 3,913,115 | -0.16(-0.16%) |
Mar 29, 2018 | 100.07 | 100.07 | 100.07 | 0 | +1.52(+1.54%) | |
Mar 28, 2018 | 99.33 | 99.82 | 98.14 | 98.55 | 2,918,698 | -0.44(-0.45%) |
Mar 27, 2018 | 100.89 | 101.62 | 98.46 | 98.99 | 8,445,546 | -1.59(-1.58%) |
Mar 26, 2018 | 97.84 | 100.85 | 97.84 | 100.58 | 9,632,682 | +4.29(+4.45%) |
Mar 23, 2018 | 100.05 | 100.91 | 96.24 | 96.30 | 3,920,540 | -3.47(-3.48%) |
Mar 22, 2018 | 101.51 | 102.01 | 99.71 | 99.77 | 2,466,852 | -2.84(-2.77%) |
Mar 21, 2018 | 101.90 | 103.37 | 101.59 | 102.61 | 4,573,229 | +0.71(+0.69%) |
Mar 20, 2018 | 101.40 | 102.33 | 101.13 | 101.90 | 2,222,575 | +0.95(+0.94%) |
Mar 19, 2018 | 102.38 | 103.09 | 100.13 | 100.95 | 2,418,970 | -2.36(-2.29%) |
Mar 16, 2018 | 103.22 | 103.92 | 102.88 | 103.31 | 3,160,700 | +0.60(+0.58%) |
Mar 15, 2018 | 101.16 | 104.13 | 101.16 | 102.72 | 2,750,189 | +0.33(+0.33%) |
Mar 14, 2018 | 103.71 | 104.03 | 101.83 | 102.38 | 2,137,665 | -1.14(-1.10%) |
Mar 13, 2018 | 104.36 | 104.68 | 103.20 | 103.52 | 1,786,068 | -0.12(-0.12%) |
Mar 12, 2018 | 104.76 | 105.09 | 103.55 | 103.64 | 2,184,393 | -1.15(-1.09%) |
Mar 09, 2018 | 103.79 | 104.82 | 103.37 | 104.79 | 2,068,473 | +1.65(+1.60%) |
Mar 08, 2018 | 101.43 | 103.18 | 101.15 | 103.14 | 1,804,159 | +2.12(+2.10%) |
Mar 07, 2018 | 101.21 | 99.72 | 101.01 | 1,599,906 | -0.20(-0.20%) | |
Mar 06, 2018 | 101.39 | 101.73 | 100.18 | 101.22 | 1,508,018 | -0.22(-0.22%) |
Mar 05, 2018 | 98.88 | 101.82 | 98.85 | 101.44 | 2,245,021 | +1.81(+1.81%) |
Mar 02, 2018 | 99.23 | 99.91 | 98.39 | 99.63 | 1,952,785 | -0.17(-0.17%) |