Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 118.88 | 119.11 | 117.94 | 118.29 | 152,297 | -0.91(-0.76%) |
May 30, 2018 | 118.44 | 119.50 | 118.01 | 119.20 | 118,587 | +2.06(+1.76%) |
May 29, 2018 | 119.71 | 119.71 | 116.43 | 117.13 | 323,595 | -3.88(-3.20%) |
May 25, 2018 | 121.01 | 121.01 | 121.01 | 0 | -0.48(-0.40%) | |
May 24, 2018 | 121.99 | 121.99 | 120.16 | 121.49 | 63,420 | -0.85(-0.70%) |
May 23, 2018 | 122.19 | 122.35 | 120.98 | 122.35 | 145,619 | -0.52(-0.42%) |
May 22, 2018 | 122.31 | 123.59 | 122.31 | 122.87 | 75,740 | +0.80(+0.65%) |
May 21, 2018 | 121.81 | 122.47 | 121.81 | 122.07 | 57,958 | +0.92(+0.76%) |
May 18, 2018 | 122.25 | 122.25 | 121.12 | 121.14 | 85,201 | -1.10(-0.90%) |
May 17, 2018 | 122.37 | 122.67 | 121.57 | 122.25 | 92,517 | -0.21(-0.17%) |
May 16, 2018 | 122.20 | 122.91 | 122.02 | 122.45 | 77,706 | +0.12(+0.09%) |
May 15, 2018 | 122.08 | 122.89 | 121.91 | 122.34 | 180,717 | +0.00(+0.00%) |
May 14, 2018 | 122.96 | 123.00 | 122.17 | 122.34 | 1,575,427 | -0.16(-0.13%) |
May 11, 2018 | 122.53 | 122.99 | 122.27 | 122.50 | 100,920 | +0.20(+0.16%) |
May 10, 2018 | 121.52 | 122.70 | 121.14 | 122.30 | 85,624 | +0.88(+0.72%) |
May 09, 2018 | 120.10 | 121.75 | 119.70 | 121.42 | 145,714 | +1.77(+1.48%) |
May 08, 2018 | 118.69 | 120.30 | 118.69 | 119.66 | 111,627 | +1.13(+0.95%) |
May 07, 2018 | 118.19 | 118.99 | 117.78 | 118.53 | 48,872 | +0.85(+0.72%) |
May 04, 2018 | 115.75 | 118.37 | 115.49 | 117.67 | 104,901 | +1.16(+0.99%) |
May 03, 2018 | 116.62 | 117.01 | 114.57 | 116.52 | 148,607 | -0.64(-0.54%) |
May 02, 2018 | 117.68 | 118.60 | 116.98 | 117.15 | 117,959 | -0.54(-0.46%) |
May 01, 2018 | 117.32 | 117.77 | 116.39 | 117.69 | 95,227 | +0.12(+0.10%) |
Apr 30, 2018 | 118.72 | 119.26 | 117.57 | 117.57 | 112,339 | -0.80(-0.67%) |
Apr 27, 2018 | 118.25 | 118.73 | 117.79 | 118.37 | 88,486 | +0.07(+0.06%) |
Apr 26, 2018 | 117.91 | 118.91 | 117.66 | 118.30 | 267,859 | +0.60(+0.51%) |
Apr 25, 2018 | 117.77 | 118.33 | 116.60 | 117.70 | 125,514 | -0.29(-0.24%) |
Apr 24, 2018 | 119.32 | 120.17 | 117.20 | 117.99 | 165,298 | -0.70(-0.59%) |
Apr 23, 2018 | 119.05 | 119.29 | 118.29 | 118.69 | 229,189 | -0.13(-0.11%) |
Apr 20, 2018 | 119.07 | 119.44 | 118.31 | 118.81 | 156,774 | +0.12(+0.10%) |
Apr 19, 2018 | 117.05 | 118.86 | 117.05 | 118.69 | 107,298 | +1.85(+1.58%) |
Apr 18, 2018 | 117.59 | 118.06 | 116.72 | 116.85 | 68,195 | -0.48(-0.40%) |
Apr 17, 2018 | 118.27 | 118.41 | 117.00 | 117.32 | 134,090 | -0.03(-0.02%) |
Apr 16, 2018 | 117.58 | 118.03 | 116.91 | 117.35 | 86,352 | +0.38(+0.32%) |
Apr 13, 2018 | 120.16 | 120.16 | 116.30 | 116.97 | 203,896 | -1.98(-1.67%) |
Apr 12, 2018 | 117.66 | 119.67 | 117.65 | 118.95 | 174,156 | +2.33(+2.00%) |
Apr 11, 2018 | 117.22 | 117.73 | 116.47 | 116.62 | 292,521 | -1.58(-1.34%) |
Apr 10, 2018 | 118.09 | 118.63 | 117.35 | 118.20 | 144,014 | +2.01(+1.73%) |
Apr 09, 2018 | 116.19 | 118.67 | 116.05 | 116.19 | 119,271 | +0.56(+0.48%) |
Apr 06, 2018 | 117.39 | 117.94 | 114.55 | 115.64 | 153,283 | -3.08(-2.59%) |
Apr 05, 2018 | 118.53 | 119.43 | 118.21 | 118.71 | 130,710 | +1.13(+0.96%) |
Apr 04, 2018 | 114.36 | 117.86 | 113.81 | 117.58 | 109,357 | +1.22(+1.05%) |
Apr 03, 2018 | 115.60 | 116.59 | 114.64 | 116.36 | 146,813 | +1.51(+1.31%) |
Apr 02, 2018 | 117.21 | 117.47 | 113.22 | 114.86 | 263,939 | -2.65(-2.25%) |
Mar 29, 2018 | 117.50 | 117.50 | 117.50 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.72 | 116.49 | 114.16 | 115.42 | 130,467 | -0.12(-0.10%) |
Mar 27, 2018 | 118.70 | 118.99 | 114.70 | 115.54 | 217,885 | -2.70(-2.28%) |
Mar 26, 2018 | 116.63 | 118.55 | 115.70 | 118.24 | 172,997 | +3.85(+3.36%) |
Mar 23, 2018 | 118.00 | 118.70 | 114.30 | 114.39 | 189,780 | -3.63(-3.08%) |
Mar 22, 2018 | 121.34 | 121.52 | 117.71 | 118.02 | 240,256 | -4.66(-3.80%) |
Mar 21, 2018 | 122.98 | 124.35 | 122.35 | 122.68 | 202,345 | -0.14(-0.12%) |
Mar 20, 2018 | 122.79 | 123.38 | 122.64 | 122.83 | 72,925 | +0.27(+0.22%) |
Mar 19, 2018 | 123.40 | 123.54 | 121.38 | 122.56 | 117,153 | -1.05(-0.85%) |
Mar 16, 2018 | 123.30 | 124.64 | 123.30 | 123.61 | 37,724 | +0.39(+0.32%) |
Mar 15, 2018 | 123.52 | 123.73 | 122.76 | 123.22 | 68,581 | +0.18(+0.15%) |
Mar 14, 2018 | 125.05 | 125.05 | 122.73 | 123.04 | 74,360 | -1.49(-1.20%) |
Mar 13, 2018 | 126.47 | 126.68 | 124.29 | 124.53 | 101,097 | -1.65(-1.30%) |
Mar 12, 2018 | 126.41 | 126.73 | 125.67 | 126.18 | 73,813 | -0.19(-0.15%) |
Mar 09, 2018 | 124.61 | 126.40 | 124.32 | 126.37 | 197,622 | +2.81(+2.27%) |
Mar 08, 2018 | 123.71 | 123.71 | 122.31 | 123.56 | 203,072 | +0.22(+0.17%) |
Mar 07, 2018 | 123.59 | 123.34 | 168,398 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.56 | 123.56 | 122.16 | 123.34 | 84,619 | +0.45(+0.36%) |
Mar 05, 2018 | 120.45 | 123.48 | 120.11 | 122.89 | 110,300 | +1.48(+1.22%) |
Mar 02, 2018 | 119.64 | 121.61 | 118.71 | 121.40 | 141,251 | +0.69(+0.57%) |