Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.87 | 123.06 | 120.56 | 120.70 | 1,157,041 | -2.18(-1.77%) |
Apr 27, 2018 | 121.35 | 123.19 | 120.56 | 122.88 | 1,291,719 | +1.48(+1.22%) |
Apr 26, 2018 | 121.61 | 122.03 | 119.37 | 121.40 | 1,438,873 | +0.29(+0.24%) |
Apr 25, 2018 | 121.12 | 121.98 | 119.96 | 121.11 | 1,925,934 | -0.37(-0.31%) |
Apr 24, 2018 | 122.30 | 124.45 | 121.22 | 121.49 | 4,794,364 | +4.39(+3.75%) |
Apr 23, 2018 | 116.35 | 117.45 | 115.86 | 117.09 | 1,440,401 | +0.74(+0.64%) |
Apr 20, 2018 | 118.14 | 118.83 | 115.37 | 116.35 | 1,127,729 | -2.06(-1.74%) |
Apr 19, 2018 | 119.94 | 120.43 | 117.17 | 118.41 | 740,529 | -2.11(-1.75%) |
Apr 18, 2018 | 119.80 | 121.95 | 119.80 | 120.52 | 686,340 | +0.93(+0.78%) |
Apr 17, 2018 | 120.43 | 121.59 | 119.51 | 119.59 | 1,071,941 | -0.03(-0.03%) |
Apr 16, 2018 | 117.06 | 120.10 | 116.63 | 119.62 | 1,250,258 | +3.88(+3.35%) |
Apr 13, 2018 | 117.04 | 117.52 | 115.26 | 115.75 | 501,870 | -0.34(-0.30%) |
Apr 12, 2018 | 116.15 | 116.84 | 115.81 | 116.09 | 678,977 | +0.08(+0.07%) |
Apr 11, 2018 | 116.00 | 117.24 | 115.90 | 116.01 | 556,705 | -0.69(-0.59%) |
Apr 10, 2018 | 115.31 | 117.23 | 115.23 | 116.70 | 970,411 | +2.36(+2.06%) |
Apr 09, 2018 | 115.24 | 116.44 | 114.29 | 114.34 | 917,973 | -1.35(-1.16%) |
Apr 06, 2018 | 118.18 | 118.32 | 114.04 | 115.69 | 1,191,241 | -3.19(-2.68%) |
Apr 05, 2018 | 119.13 | 119.57 | 118.14 | 118.88 | 1,130,946 | +0.79(+0.67%) |
Apr 04, 2018 | 113.73 | 118.31 | 113.41 | 118.09 | 1,915,309 | +0.29(+0.25%) |
Apr 03, 2018 | 117.55 | 118.50 | 116.87 | 117.80 | 704,516 | +0.60(+0.51%) |
Apr 02, 2018 | 118.83 | 119.09 | 115.77 | 117.20 | 1,270,753 | -2.06(-1.73%) |
Mar 29, 2018 | 119.27 | 119.27 | 119.27 | 0 | +1.51(+1.28%) | |
Mar 28, 2018 | 119.03 | 119.48 | 117.02 | 117.76 | 1,024,049 | -1.27(-1.07%) |
Mar 27, 2018 | 119.50 | 120.22 | 118.01 | 119.03 | 965,191 | -0.50(-0.42%) |
Mar 26, 2018 | 120.47 | 120.66 | 118.78 | 119.52 | 858,439 | +0.63(+0.53%) |
Mar 23, 2018 | 121.43 | 121.52 | 118.71 | 118.89 | 1,483,490 | -2.22(-1.83%) |
Mar 22, 2018 | 122.35 | 123.37 | 121.11 | 121.11 | 1,032,826 | -2.15(-1.74%) |
Mar 21, 2018 | 122.92 | 123.86 | 122.39 | 123.26 | 906,123 | +0.76(+0.62%) |
Mar 20, 2018 | 123.78 | 123.91 | 121.53 | 122.50 | 1,366,939 | -0.58(-0.47%) |
Mar 19, 2018 | 123.78 | 123.86 | 121.95 | 123.08 | 1,397,072 | -1.42(-1.14%) |
Mar 16, 2018 | 125.31 | 126.73 | 124.45 | 124.49 | 1,217,562 | -0.51(-0.41%) |
Mar 15, 2018 | 124.75 | 125.31 | 123.84 | 125.01 | 833,852 | +0.28(+0.23%) |
Mar 14, 2018 | 127.64 | 127.64 | 124.53 | 124.73 | 684,978 | -2.03(-1.60%) |
Mar 13, 2018 | 127.76 | 128.22 | 126.27 | 126.75 | 587,198 | -0.46(-0.36%) |
Mar 12, 2018 | 128.34 | 128.64 | 126.94 | 127.21 | 688,223 | -0.58(-0.46%) |
Mar 09, 2018 | 124.52 | 127.94 | 123.44 | 127.80 | 1,249,490 | +4.11(+3.32%) |
Mar 08, 2018 | 123.95 | 124.38 | 122.21 | 123.68 | 839,630 | +0.14(+0.11%) |
Mar 07, 2018 | 126.00 | 122.85 | 123.54 | 930,726 | -2.20(-1.75%) | |
Mar 06, 2018 | 126.11 | 123.53 | 125.74 | 1,075,214 | +2.21(+1.79%) | |
Mar 05, 2018 | 123.05 | 124.79 | 122.98 | 123.53 | 1,129,994 | -0.05(-0.04%) |
Mar 02, 2018 | 124.37 | 124.37 | 121.81 | 123.58 | 1,394,967 | -1.50(-1.20%) |
Mar 01, 2018 | 125.18 | 127.68 | 123.56 | 125.08 | 1,848,328 | -0.59(-0.47%) |
Feb 28, 2018 | 127.85 | 128.69 | 125.27 | 125.67 | 1,319,856 | -2.17(-1.70%) |
Feb 27, 2018 | 130.50 | 131.17 | 127.81 | 127.84 | 716,419 | -2.21(-1.70%) |
Feb 26, 2018 | 132.64 | 132.80 | 128.65 | 130.05 | 1,343,691 | -2.59(-1.95%) |
Feb 23, 2018 | 131.29 | 133.50 | 130.35 | 132.64 | 969,736 | +2.29(+1.76%) |
Feb 22, 2018 | 128.93 | 130.48 | 128.62 | 130.35 | 827,754 | +1.69(+1.32%) |
Feb 21, 2018 | 130.64 | 130.74 | 128.63 | 128.66 | 1,488,953 | -1.71(-1.31%) |
Feb 20, 2018 | 133.31 | 134.11 | 129.80 | 130.37 | 1,177,901 | -3.25(-2.43%) |
Feb 16, 2018 | 133.62 | 133.62 | 133.62 | 0 | -3.12(-2.29%) | |
Feb 15, 2018 | 133.70 | 137.40 | 133.14 | 136.74 | 1,145,410 | +4.28(+3.23%) |
Feb 14, 2018 | 130.74 | 133.59 | 130.04 | 132.46 | 971,440 | +0.79(+0.60%) |
Feb 13, 2018 | 130.67 | 131.67 | 755,113 | -0.66(-0.50%) | ||
Feb 12, 2018 | 130.78 | 133.45 | 130.00 | 132.34 | 1,203,199 | +3.13(+2.42%) |
Feb 09, 2018 | 130.20 | 132.61 | 126.60 | 129.21 | 2,114,373 | +1.59(+1.25%) |
Feb 08, 2018 | 132.29 | 132.30 | 127.61 | 127.62 | 1,206,726 | -5.08(-3.83%) |
Feb 07, 2018 | 134.00 | 134.77 | 132.66 | 132.70 | 1,114,789 | -1.77(-1.32%) |
Feb 06, 2018 | 130.43 | 134.96 | 129.60 | 134.47 | 1,644,921 | +0.21(+0.16%) |
Feb 05, 2018 | 136.92 | 138.03 | 132.71 | 134.26 | 1,182,069 | -3.50(-2.54%) |
Feb 02, 2018 | 140.25 | 140.49 | 137.22 | 137.76 | 1,101,507 | -3.43(-2.43%) |