Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.98 | 119.85 | 117.29 | 117.32 | 4,368,933 | -1.38(-1.16%) |
Apr 27, 2018 | 115.60 | 118.73 | 114.74 | 118.69 | 4,136,455 | +2.65(+2.28%) |
Apr 26, 2018 | 113.66 | 117.25 | 110.94 | 116.04 | 9,463,663 | -3.41(-2.85%) |
Apr 25, 2018 | 116.60 | 119.75 | 116.08 | 119.45 | 5,380,642 | +2.84(+2.43%) |
Apr 24, 2018 | 120.34 | 120.54 | 115.41 | 116.61 | 5,046,428 | -2.81(-2.35%) |
Apr 23, 2018 | 118.88 | 119.76 | 118.78 | 119.42 | 4,040,088 | +0.33(+0.27%) |
Apr 20, 2018 | 120.50 | 121.10 | 118.77 | 119.10 | 4,837,377 | -2.05(-1.69%) |
Apr 19, 2018 | 121.62 | 121.79 | 120.42 | 121.14 | 3,616,242 | -0.85(-0.70%) |
Apr 18, 2018 | 122.10 | 123.87 | 121.71 | 122.00 | 6,196,207 | +1.11(+0.92%) |
Apr 17, 2018 | 121.00 | 121.57 | 119.94 | 120.88 | 3,719,886 | +0.54(+0.45%) |
Apr 16, 2018 | 119.11 | 121.00 | 118.55 | 120.34 | 3,746,862 | +2.42(+2.05%) |
Apr 13, 2018 | 118.33 | 118.77 | 117.28 | 117.92 | 3,448,305 | -0.09(-0.07%) |
Apr 12, 2018 | 115.93 | 118.62 | 115.51 | 118.01 | 4,104,339 | +2.83(+2.45%) |
Apr 11, 2018 | 113.30 | 115.74 | 112.76 | 115.18 | 3,866,275 | +0.95(+0.83%) |
Apr 10, 2018 | 115.42 | 115.96 | 113.52 | 114.23 | 6,594,732 | +0.09(+0.08%) |
Apr 09, 2018 | 115.02 | 115.94 | 113.92 | 114.15 | 3,425,323 | -0.23(-0.20%) |
Apr 06, 2018 | 115.89 | 117.07 | 112.95 | 114.38 | 3,553,879 | -2.47(-2.12%) |
Apr 05, 2018 | 117.40 | 117.54 | 115.79 | 116.85 | 5,485,383 | +0.17(+0.15%) |
Apr 04, 2018 | 116.35 | 116.96 | 114.53 | 116.68 | 6,535,859 | -1.30(-1.10%) |
Apr 03, 2018 | 117.76 | 118.77 | 116.69 | 117.97 | 5,120,183 | +1.12(+0.96%) |
Apr 02, 2018 | 118.77 | 119.73 | 115.49 | 116.85 | 5,956,784 | -1.17(-0.99%) |
Mar 29, 2018 | 118.02 | 118.02 | 118.02 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.30 | 116.84 | 113.95 | 114.80 | 4,300,341 | -0.47(-0.41%) |
Mar 27, 2018 | 117.56 | 118.21 | 114.68 | 115.27 | 4,644,550 | -1.49(-1.28%) |
Mar 26, 2018 | 117.30 | 117.48 | 114.95 | 116.76 | 5,551,712 | +0.93(+0.80%) |
Mar 23, 2018 | 118.92 | 119.66 | 115.54 | 115.83 | 4,505,337 | -2.57(-2.17%) |
Mar 22, 2018 | 120.48 | 121.04 | 117.99 | 118.41 | 4,230,291 | -3.24(-2.66%) |
Mar 21, 2018 | 121.25 | 123.13 | 120.67 | 121.64 | 3,947,422 | +0.69(+0.57%) |
Mar 20, 2018 | 120.63 | 121.33 | 119.75 | 120.95 | 5,285,620 | +0.69(+0.58%) |
Mar 19, 2018 | 120.10 | 120.54 | 119.13 | 120.26 | 4,731,760 | -0.16(-0.13%) |
Mar 16, 2018 | 120.03 | 122.48 | 119.74 | 120.42 | 9,477,574 | +0.79(+0.66%) |
Mar 15, 2018 | 118.61 | 120.28 | 118.06 | 119.62 | 3,851,058 | +1.25(+1.06%) |
Mar 14, 2018 | 120.48 | 121.11 | 117.90 | 118.37 | 4,511,173 | -1.76(-1.46%) |
Mar 13, 2018 | 119.33 | 122.51 | 119.33 | 120.13 | 4,750,210 | +0.15(+0.12%) |
Mar 12, 2018 | 120.30 | 121.00 | 119.85 | 119.98 | 3,735,032 | -0.54(-0.45%) |
Mar 09, 2018 | 117.47 | 120.61 | 117.19 | 120.52 | 7,485,982 | +4.39(+3.78%) |
Mar 08, 2018 | 115.71 | 117.04 | 114.45 | 116.13 | 3,906,100 | +1.03(+0.89%) |
Mar 07, 2018 | 115.84 | 115.10 | 3,802,425 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.62 | 113.49 | 115.26 | 3,424,786 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.15 | 114.59 | 110.06 | 114.41 | 6,348,054 | +1.60(+1.42%) |
Mar 02, 2018 | 111.80 | 113.39 | 110.01 | 112.81 | 7,885,726 | +0.08(+0.07%) |
Mar 01, 2018 | 114.47 | 116.88 | 112.00 | 112.73 | 6,711,646 | -1.62(-1.41%) |
Feb 28, 2018 | 117.72 | 118.11 | 114.20 | 114.35 | 6,005,012 | -3.06(-2.61%) |
Feb 27, 2018 | 121.44 | 122.18 | 117.40 | 117.41 | 12,435,332 | -3.79(-3.13%) |
Feb 26, 2018 | 118.68 | 121.43 | 118.41 | 121.21 | 6,222,022 | +3.34(+2.83%) |
Feb 23, 2018 | 117.46 | 117.95 | 116.67 | 117.87 | 2,880,469 | +1.20(+1.03%) |
Feb 22, 2018 | 116.67 | 4,104,554 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.95 | 118.25 | 113.95 | 115.71 | 4,466,359 | +1.98(+1.74%) |
Feb 20, 2018 | 116.27 | 116.80 | 113.47 | 113.73 | 3,906,985 | -3.53(-3.01%) |
Feb 16, 2018 | 117.26 | 117.26 | 117.26 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.89 | 117.12 | 115.03 | 116.93 | 3,955,543 | +0.61(+0.53%) |
Feb 14, 2018 | 112.48 | 116.62 | 112.05 | 116.31 | 5,471,506 | +4.27(+3.81%) |
Feb 13, 2018 | 111.56 | 112.63 | 110.72 | 112.05 | 5,787,538 | -0.30(-0.26%) |
Feb 12, 2018 | 111.56 | 113.39 | 110.17 | 112.34 | 4,765,810 | +1.19(+1.07%) |
Feb 09, 2018 | 110.42 | 112.07 | 105.86 | 111.15 | 10,484,296 | +2.11(+1.94%) |
Feb 08, 2018 | 112.39 | 112.39 | 109.00 | 109.04 | 7,241,400 | -3.58(-3.18%) |
Feb 07, 2018 | 113.83 | 114.54 | 112.60 | 112.62 | 5,786,015 | -1.91(-1.67%) |
Feb 06, 2018 | 106.79 | 114.84 | 106.11 | 114.53 | 17,951,032 | +3.70(+3.34%) |
Feb 05, 2018 | 112.30 | 114.29 | 110.13 | 110.83 | 7,633,245 | -2.14(-1.89%) |
Feb 02, 2018 | 114.98 | 115.61 | 112.41 | 112.97 | 9,368,140 | -2.64(-2.28%) |