Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 102.64 | 102.92 | 101.46 | 101.53 | 12,178,164 | -1.15(-1.12%) |
May 30, 2018 | 101.96 | 103.20 | 101.46 | 102.68 | 7,568,060 | +1.33(+1.32%) |
May 29, 2018 | 102.28 | 102.53 | 100.68 | 101.34 | 11,570,886 | -1.76(-1.70%) |
May 25, 2018 | 103.10 | 103.10 | 103.10 | 0 | +0.10(+0.10%) | |
May 24, 2018 | 103.82 | 103.96 | 102.41 | 103.00 | 8,213,945 | -1.01(-0.97%) |
May 23, 2018 | 103.52 | 104.45 | 103.41 | 104.01 | 5,862,991 | +0.45(+0.44%) |
May 22, 2018 | 104.31 | 104.68 | 103.43 | 103.56 | 8,510,951 | -0.68(-0.65%) |
May 21, 2018 | 105.00 | 105.31 | 103.90 | 104.24 | 6,597,205 | -0.44(-0.42%) |
May 18, 2018 | 104.29 | 104.85 | 103.87 | 104.68 | 6,449,446 | +0.33(+0.31%) |
May 17, 2018 | 105.73 | 105.81 | 104.10 | 104.35 | 7,683,108 | -1.26(-1.20%) |
May 16, 2018 | 105.69 | 106.08 | 105.32 | 105.61 | 4,531,669 | +0.18(+0.18%) |
May 15, 2018 | 105.77 | 106.02 | 104.81 | 105.43 | 6,972,537 | -0.78(-0.74%) |
May 14, 2018 | 107.30 | 107.52 | 105.82 | 106.21 | 7,241,936 | -0.99(-0.93%) |
May 11, 2018 | 105.97 | 107.51 | 105.96 | 107.20 | 6,785,021 | +1.59(+1.51%) |
May 10, 2018 | 104.66 | 106.20 | 104.47 | 105.61 | 5,872,530 | +1.55(+1.49%) |
May 09, 2018 | 103.62 | 104.52 | 103.24 | 104.06 | 8,080,754 | +0.76(+0.73%) |
May 08, 2018 | 103.52 | 104.05 | 102.53 | 103.30 | 7,063,774 | -0.83(-0.79%) |
May 07, 2018 | 104.59 | 105.52 | 103.90 | 104.13 | 7,964,298 | -0.51(-0.48%) |
May 04, 2018 | 103.30 | 104.90 | 102.62 | 104.64 | 7,272,801 | +0.98(+0.94%) |
May 03, 2018 | 103.89 | 104.21 | 102.18 | 103.66 | 8,643,840 | -0.40(-0.38%) |
May 02, 2018 | 105.76 | 106.31 | 103.80 | 104.05 | 8,771,930 | -2.11(-1.99%) |
May 01, 2018 | 106.43 | 106.70 | 105.29 | 106.17 | 6,079,886 | -0.40(-0.38%) |
Apr 30, 2018 | 108.57 | 108.67 | 106.57 | 106.57 | 9,755,384 | -1.50(-1.39%) |
Apr 27, 2018 | 107.62 | 108.51 | 107.42 | 108.07 | 5,064,204 | +0.22(+0.20%) |
Apr 26, 2018 | 106.68 | 108.87 | 106.68 | 107.85 | 9,745,496 | +1.05(+0.99%) |
Apr 25, 2018 | 106.08 | 106.88 | 105.55 | 106.80 | 6,953,859 | +0.48(+0.45%) |
Apr 24, 2018 | 106.95 | 107.39 | 105.58 | 106.32 | 7,806,596 | -0.54(-0.50%) |
Apr 23, 2018 | 106.90 | 107.25 | 105.97 | 106.86 | 8,903,401 | +0.14(+0.13%) |
Apr 20, 2018 | 107.84 | 108.10 | 106.30 | 106.72 | 9,191,151 | -0.75(-0.70%) |
Apr 19, 2018 | 107.53 | 108.07 | 106.91 | 107.47 | 7,072,075 | -0.14(-0.13%) |
Apr 18, 2018 | 109.27 | 109.45 | 106.95 | 107.61 | 11,136,561 | -2.38(-2.16%) |
Apr 17, 2018 | 111.31 | 111.38 | 108.53 | 109.98 | 13,066,074 | -1.03(-0.93%) |
Apr 16, 2018 | 110.72 | 111.96 | 110.61 | 111.01 | 7,569,424 | +0.96(+0.87%) |
Apr 13, 2018 | 110.45 | 110.73 | 109.22 | 110.05 | 5,628,513 | +0.16(+0.15%) |
Apr 12, 2018 | 109.61 | 110.63 | 109.41 | 109.89 | 5,411,819 | +0.67(+0.62%) |
Apr 11, 2018 | 108.81 | 109.83 | 108.71 | 109.22 | 5,430,270 | -0.52(-0.48%) |
Apr 10, 2018 | 109.74 | 110.30 | 108.93 | 109.74 | 7,203,745 | +0.65(+0.59%) |
Apr 09, 2018 | 108.39 | 110.49 | 107.58 | 109.09 | 7,590,079 | +1.16(+1.08%) |
Apr 06, 2018 | 109.72 | 110.07 | 106.51 | 107.93 | 7,595,256 | -2.20(-2.00%) |
Apr 05, 2018 | 109.88 | 110.54 | 109.11 | 110.13 | 6,670,685 | +0.25(+0.23%) |
Apr 04, 2018 | 106.92 | 110.47 | 106.49 | 109.88 | 9,159,216 | +1.74(+1.61%) |
Apr 03, 2018 | 105.47 | 108.25 | 105.05 | 108.14 | 9,536,386 | +3.19(+3.04%) |
Apr 02, 2018 | 107.69 | 107.74 | 104.09 | 104.95 | 10,583,359 | -3.02(-2.80%) |
Mar 29, 2018 | 107.97 | 107.97 | 107.97 | 0 | +0.59(+0.55%) | |
Mar 28, 2018 | 107.53 | 108.70 | 107.18 | 107.38 | 8,152,168 | +0.20(+0.19%) |
Mar 27, 2018 | 107.09 | 108.77 | 106.49 | 107.18 | 9,244,377 | -0.15(-0.14%) |
Mar 26, 2018 | 106.51 | 107.46 | 105.50 | 107.33 | 9,920,226 | +1.93(+1.83%) |
Mar 23, 2018 | 107.53 | 107.74 | 105.27 | 105.40 | 10,032,157 | -1.92(-1.79%) |
Mar 22, 2018 | 109.93 | 110.10 | 107.09 | 107.32 | 8,970,650 | -3.21(-2.90%) |
Mar 21, 2018 | 110.71 | 111.87 | 110.09 | 110.53 | 6,122,695 | -0.02(-0.02%) |
Mar 20, 2018 | 110.19 | 111.03 | 109.01 | 110.55 | 7,375,563 | +0.82(+0.75%) |
Mar 19, 2018 | 112.35 | 112.45 | 108.99 | 109.73 | 7,140,431 | -2.90(-2.57%) |
Mar 16, 2018 | 112.19 | 113.24 | 111.32 | 112.63 | 16,893,580 | +0.52(+0.47%) |
Mar 15, 2018 | 111.68 | 113.10 | 111.61 | 112.11 | 7,295,988 | +0.62(+0.56%) |
Mar 14, 2018 | 113.94 | 114.33 | 111.13 | 111.48 | 8,035,899 | -1.71(-1.51%) |
Mar 13, 2018 | 112.73 | 114.07 | 112.44 | 113.19 | 10,862,749 | +1.45(+1.30%) |
Mar 12, 2018 | 112.73 | 113.09 | 111.48 | 111.75 | 5,865,601 | -0.99(-0.87%) |
Mar 09, 2018 | 111.64 | 112.75 | 110.84 | 112.73 | 8,970,269 | +1.47(+1.32%) |
Mar 08, 2018 | 108.97 | 111.47 | 108.97 | 111.27 | 7,617,387 | +2.55(+2.34%) |
Mar 07, 2018 | 108.97 | 108.72 | 7,585,628 | +0.69(+0.64%) | ||
Mar 06, 2018 | 109.53 | 109.70 | 107.78 | 108.03 | 6,578,448 | -1.32(-1.21%) |
Mar 05, 2018 | 108.38 | 109.78 | 108.00 | 109.35 | 6,883,654 | +0.82(+0.75%) |
Mar 02, 2018 | 106.93 | 108.78 | 106.93 | 108.54 | 8,201,893 | +1.30(+1.21%) |