Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.12 | 111.40 | 108.99 | 109.12 | 441,018 | -0.12(-0.11%) |
Apr 27, 2018 | 111.15 | 111.19 | 109.13 | 109.24 | 332,704 | -1.75(-1.57%) |
Apr 26, 2018 | 111.10 | 111.66 | 109.83 | 110.98 | 385,020 | +0.24(+0.21%) |
Apr 25, 2018 | 111.92 | 111.98 | 109.91 | 110.75 | 219,727 | -1.27(-1.13%) |
Apr 24, 2018 | 114.53 | 114.53 | 110.88 | 112.02 | 302,734 | -2.55(-2.23%) |
Apr 23, 2018 | 114.09 | 114.95 | 113.83 | 114.57 | 386,765 | +0.89(+0.79%) |
Apr 20, 2018 | 114.53 | 114.56 | 113.41 | 113.67 | 184,075 | -0.93(-0.81%) |
Apr 19, 2018 | 114.74 | 116.00 | 114.26 | 114.61 | 102,416 | -1.98(-1.70%) |
Apr 18, 2018 | 115.25 | 117.69 | 115.22 | 116.59 | 210,763 | +0.82(+0.71%) |
Apr 17, 2018 | 118.32 | 118.32 | 114.76 | 115.77 | 342,604 | -5.13(-4.24%) |
Apr 16, 2018 | 121.30 | 122.24 | 120.70 | 120.90 | 99,166 | +0.47(+0.39%) |
Apr 13, 2018 | 121.14 | 121.14 | 119.94 | 120.43 | 93,030 | -0.02(-0.02%) |
Apr 12, 2018 | 119.21 | 120.91 | 119.10 | 120.45 | 129,370 | +3.30(+2.82%) |
Apr 11, 2018 | 119.75 | 120.55 | 117.10 | 117.15 | 213,072 | -3.78(-3.13%) |
Apr 10, 2018 | 123.15 | 123.37 | 120.51 | 120.93 | 232,085 | -1.53(-1.25%) |
Apr 09, 2018 | 121.89 | 123.34 | 121.89 | 122.45 | 419,710 | +1.14(+0.94%) |
Apr 06, 2018 | 122.51 | 122.51 | 120.54 | 121.31 | 168,938 | -1.18(-0.96%) |
Apr 05, 2018 | 123.06 | 123.71 | 122.26 | 122.49 | 184,860 | +0.58(+0.47%) |
Apr 04, 2018 | 121.59 | 122.06 | 119.72 | 121.92 | 132,586 | +0.81(+0.67%) |
Apr 03, 2018 | 120.22 | 121.52 | 119.64 | 121.11 | 238,430 | +1.90(+1.59%) |
Apr 02, 2018 | 121.64 | 122.82 | 118.06 | 119.21 | 134,330 | -2.69(-2.21%) |
Mar 29, 2018 | 121.90 | 121.90 | 121.90 | 0 | +1.97(+1.64%) | |
Mar 28, 2018 | 121.05 | 121.61 | 119.46 | 119.93 | 144,536 | -1.39(-1.14%) |
Mar 27, 2018 | 121.85 | 122.77 | 120.85 | 121.32 | 257,605 | -0.53(-0.43%) |
Mar 26, 2018 | 124.15 | 124.98 | 120.34 | 121.85 | 392,462 | -0.88(-0.72%) |
Mar 23, 2018 | 123.51 | 123.70 | 122.71 | 122.73 | 495,107 | -0.96(-0.78%) |
Mar 22, 2018 | 123.98 | 124.20 | 123.00 | 123.69 | 402,452 | -0.86(-0.69%) |
Mar 21, 2018 | 124.52 | 125.04 | 124.24 | 124.56 | 302,167 | -0.58(-0.47%) |
Mar 20, 2018 | 125.91 | 125.91 | 124.50 | 125.14 | 312,679 | -0.27(-0.21%) |
Mar 19, 2018 | 125.06 | 126.62 | 124.94 | 125.41 | 385,470 | +1.38(+1.11%) |
Mar 16, 2018 | 122.82 | 124.05 | 122.73 | 124.03 | 219,528 | +1.20(+0.98%) |
Mar 15, 2018 | 123.44 | 123.97 | 122.30 | 122.83 | 175,604 | -0.02(-0.02%) |
Mar 14, 2018 | 123.07 | 123.07 | 121.89 | 122.85 | 311,774 | +0.24(+0.19%) |
Mar 13, 2018 | 122.71 | 123.14 | 121.53 | 122.61 | 554,288 | +0.58(+0.48%) |
Mar 12, 2018 | 123.10 | 123.51 | 121.37 | 122.03 | 326,629 | -0.81(-0.66%) |
Mar 09, 2018 | 122.61 | 123.11 | 121.47 | 122.84 | 224,808 | +0.55(+0.45%) |
Mar 08, 2018 | 122.87 | 123.66 | 121.85 | 122.30 | 228,017 | +0.09(+0.07%) |
Mar 07, 2018 | 120.51 | 122.42 | 120.50 | 122.21 | 125,005 | +1.71(+1.42%) |
Mar 06, 2018 | 120.10 | 120.51 | 119.05 | 120.50 | 137,070 | +0.78(+0.65%) |
Mar 05, 2018 | 117.45 | 120.15 | 117.45 | 119.72 | 193,552 | +2.07(+1.76%) |
Mar 02, 2018 | 117.28 | 118.06 | 115.75 | 117.64 | 240,755 | -0.47(-0.39%) |
Mar 01, 2018 | 120.29 | 121.20 | 117.47 | 118.11 | 299,645 | -2.21(-1.84%) |
Feb 28, 2018 | 121.16 | 121.85 | 120.32 | 120.32 | 310,546 | -1.00(-0.83%) |
Feb 27, 2018 | 122.23 | 122.49 | 120.70 | 121.32 | 567,667 | -0.79(-0.65%) |
Feb 26, 2018 | 120.70 | 122.52 | 120.36 | 122.12 | 301,628 | +1.23(+1.02%) |
Feb 23, 2018 | 120.82 | 120.89 | 119.52 | 120.89 | 357,603 | +0.57(+0.48%) |
Feb 22, 2018 | 120.62 | 120.92 | 119.19 | 120.31 | 231,156 | -0.17(-0.14%) |
Feb 21, 2018 | 122.13 | 122.59 | 120.45 | 120.48 | 345,867 | -1.66(-1.36%) |
Feb 20, 2018 | 120.96 | 122.60 | 120.50 | 122.14 | 468,134 | -1.59(-1.28%) |
Feb 16, 2018 | 123.72 | 123.72 | 123.72 | 0 | +1.43(+1.17%) | |
Feb 15, 2018 | 120.75 | 122.36 | 120.51 | 122.30 | 266,631 | +2.39(+1.99%) |
Feb 14, 2018 | 120.35 | 116.28 | 119.90 | 449,930 | +1.83(+1.55%) | |
Feb 13, 2018 | 115.18 | 118.10 | 115.18 | 118.08 | 278,741 | +2.98(+2.59%) |
Feb 12, 2018 | 113.84 | 115.59 | 113.50 | 115.10 | 327,438 | +0.31(+0.27%) |
Feb 09, 2018 | 113.78 | 115.52 | 111.94 | 114.79 | 342,629 | +1.55(+1.37%) |
Feb 08, 2018 | 115.33 | 115.33 | 112.95 | 113.25 | 714,334 | -2.79(-2.40%) |
Feb 07, 2018 | 113.82 | 116.57 | 113.17 | 116.03 | 344,934 | +0.45(+0.39%) |
Feb 06, 2018 | 113.04 | 115.97 | 112.53 | 115.59 | 862,836 | +3.03(+2.69%) |
Feb 05, 2018 | 115.80 | 115.80 | 111.63 | 112.56 | 1,590,227 | -6.92(-5.79%) |
Feb 02, 2018 | 120.79 | 120.79 | 118.75 | 119.48 | 393,005 | -2.39(-1.96%) |