Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 119.14 | 120.34 | 115.82 | 115.97 | 1,079,620 | -2.43(-2.05%) |
May 30, 2018 | 121.44 | 123.51 | 117.55 | 118.39 | 1,026,681 | -2.20(-1.83%) |
May 29, 2018 | 120.86 | 121.89 | 117.78 | 120.60 | 996,550 | -1.26(-1.04%) |
May 25, 2018 | 121.86 | 121.86 | 121.86 | 0 | +0.74(+0.62%) | |
May 24, 2018 | 122.12 | 124.32 | 120.50 | 121.11 | 770,598 | -1.55(-1.27%) |
May 23, 2018 | 121.21 | 125.10 | 121.21 | 122.67 | 866,193 | +2.43(+2.02%) |
May 22, 2018 | 118.14 | 122.08 | 116.13 | 120.24 | 876,453 | +2.85(+2.43%) |
May 21, 2018 | 119.27 | 121.92 | 115.74 | 117.39 | 1,967,693 | -1.59(-1.33%) |
May 18, 2018 | 122.80 | 124.58 | 117.29 | 118.98 | 1,028,143 | -3.63(-2.96%) |
May 17, 2018 | 117.20 | 123.38 | 116.23 | 122.60 | 1,378,406 | +7.06(+6.11%) |
May 16, 2018 | 113.05 | 115.84 | 112.56 | 115.54 | 974,250 | +2.46(+2.18%) |
May 15, 2018 | 116.58 | 116.58 | 112.82 | 113.08 | 953,495 | -4.08(-3.48%) |
May 14, 2018 | 121.02 | 123.70 | 115.35 | 117.16 | 1,187,982 | -3.56(-2.95%) |
May 11, 2018 | 114.77 | 122.25 | 113.60 | 120.72 | 848,457 | +5.31(+4.60%) |
May 10, 2018 | 114.93 | 117.42 | 113.50 | 115.42 | 616,800 | +1.62(+1.42%) |
May 09, 2018 | 111.85 | 114.86 | 110.59 | 113.80 | 584,286 | +2.11(+1.88%) |
May 08, 2018 | 112.24 | 114.18 | 111.19 | 111.69 | 539,167 | -1.26(-1.12%) |
May 07, 2018 | 113.50 | 114.93 | 112.63 | 112.95 | 433,735 | +0.19(+0.17%) |
May 04, 2018 | 109.33 | 113.92 | 109.33 | 112.76 | 727,975 | +2.91(+2.65%) |
May 03, 2018 | 110.82 | 112.27 | 107.51 | 109.84 | 1,111,558 | -1.88(-1.68%) |
May 02, 2018 | 112.01 | 116.94 | 111.44 | 111.72 | 1,136,558 | -2.56(-2.24%) |
May 01, 2018 | 110.10 | 114.38 | 109.75 | 114.28 | 593,749 | +4.08(+3.70%) |
Apr 30, 2018 | 112.60 | 115.06 | 110.20 | 110.20 | 681,618 | -2.33(-2.07%) |
Apr 27, 2018 | 110.39 | 113.11 | 109.13 | 112.53 | 579,120 | +2.14(+1.94%) |
Apr 26, 2018 | 106.35 | 110.65 | 105.60 | 110.39 | 539,958 | +5.08(+4.83%) |
Apr 25, 2018 | 106.06 | 107.38 | 103.04 | 105.31 | 589,777 | -0.26(-0.25%) |
Apr 24, 2018 | 109.23 | 111.08 | 104.66 | 105.57 | 835,578 | -3.40(-3.12%) |
Apr 23, 2018 | 110.85 | 112.04 | 107.25 | 108.97 | 655,452 | -1.46(-1.32%) |
Apr 20, 2018 | 110.43 | 111.95 | 108.94 | 110.43 | 724,501 | +0.00(+0.00%) |
Apr 19, 2018 | 113.02 | 116.55 | 110.07 | 110.43 | 880,527 | -2.75(-2.43%) |
Apr 18, 2018 | 111.37 | 114.57 | 110.65 | 113.18 | 704,454 | +2.40(+2.16%) |
Apr 17, 2018 | 110.56 | 111.20 | 106.93 | 110.78 | 1,146,012 | +0.55(+0.50%) |
Apr 16, 2018 | 115.09 | 115.09 | 109.52 | 110.23 | 686,020 | -1.85(-1.65%) |
Apr 13, 2018 | 115.09 | 116.06 | 110.98 | 112.08 | 568,405 | -3.01(-2.62%) |
Apr 12, 2018 | 114.28 | 118.07 | 113.41 | 115.09 | 851,435 | +2.17(+1.92%) |
Apr 11, 2018 | 112.60 | 115.98 | 111.44 | 112.92 | 730,173 | -0.26(-0.23%) |
Apr 10, 2018 | 113.44 | 114.44 | 108.97 | 113.18 | 1,453,608 | +0.97(+0.87%) |
Apr 09, 2018 | 109.13 | 113.70 | 108.42 | 112.21 | 1,785,475 | +6.83(+6.48%) |
Apr 06, 2018 | 108.58 | 109.21 | 102.04 | 105.38 | 1,681,432 | -4.82(-4.38%) |
Apr 05, 2018 | 112.69 | 113.67 | 109.23 | 110.20 | 1,404,488 | -1.91(-1.70%) |
Apr 04, 2018 | 101.33 | 112.89 | 100.03 | 112.11 | 1,362,902 | +8.19(+7.88%) |
Apr 03, 2018 | 105.34 | 106.97 | 102.66 | 103.92 | 1,219,889 | -0.68(-0.65%) |
Apr 02, 2018 | 110.43 | 111.69 | 103.30 | 104.60 | 1,623,327 | -5.99(-5.42%) |
Mar 29, 2018 | 110.59 | 110.59 | 110.59 | 0 | -0.91(-0.81%) | |
Mar 28, 2018 | 116.29 | 116.29 | 109.36 | 111.50 | 1,507,580 | -1.98(-1.74%) |
Mar 27, 2018 | 122.77 | 123.14 | 112.73 | 113.47 | 1,936,194 | -8.91(-7.28%) |
Mar 26, 2018 | 124.45 | 125.71 | 117.91 | 122.38 | 1,249,432 | -0.03(-0.03%) |
Mar 23, 2018 | 117.16 | 126.64 | 116.64 | 122.41 | 1,896,516 | +4.99(+4.25%) |
Mar 22, 2018 | 117.36 | 121.89 | 117.23 | 117.42 | 1,082,194 | -2.14(-1.79%) |
Mar 21, 2018 | 123.90 | 124.64 | 118.59 | 119.56 | 1,642,999 | -3.04(-2.48%) |
Mar 20, 2018 | 126.00 | 126.30 | 115.09 | 122.60 | 3,255,360 | -3.66(-2.90%) |
Mar 19, 2018 | 128.27 | 129.93 | 122.47 | 126.26 | 1,474,692 | -3.14(-2.43%) |
Mar 16, 2018 | 136.21 | 137.18 | 128.40 | 129.40 | 3,214,712 | -9.62(-6.92%) |
Mar 15, 2018 | 142.62 | 142.62 | 136.07 | 139.02 | 1,099,868 | -3.59(-2.52%) |
Mar 14, 2018 | 145.50 | 146.69 | 140.03 | 142.62 | 917,611 | -2.04(-1.41%) |
Mar 13, 2018 | 151.52 | 152.96 | 144.16 | 144.66 | 963,193 | -6.28(-4.16%) |
Mar 12, 2018 | 151.00 | 152.14 | 148.32 | 150.94 | 593,254 | +0.71(+0.47%) |
Mar 09, 2018 | 147.09 | 151.72 | 145.08 | 150.23 | 979,121 | +3.89(+2.66%) |
Mar 08, 2018 | 145.85 | 150.00 | 143.23 | 146.34 | 913,663 | +0.36(+0.24%) |
Mar 07, 2018 | 147.25 | 145.98 | 1,058,015 | +3.92(+2.76%) | ||
Mar 06, 2018 | 139.51 | 142.20 | 136.98 | 142.07 | 2,271,185 | +2.49(+1.79%) |
Mar 05, 2018 | 133.74 | 141.16 | 133.52 | 139.57 | 1,006,251 | +6.09(+4.56%) |
Mar 02, 2018 | 129.89 | 134.97 | 128.56 | 133.48 | 749,613 | +1.91(+1.45%) |