Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.02 | 113.69 | 111.53 | 111.86 | 361,764 | -0.81(-0.72%) |
Apr 27, 2018 | 112.90 | 113.47 | 112.30 | 112.67 | 304,924 | -0.22(-0.20%) |
Apr 26, 2018 | 112.87 | 113.55 | 111.73 | 112.89 | 204,364 | -0.31(-0.27%) |
Apr 25, 2018 | 112.81 | 113.76 | 111.79 | 113.20 | 251,446 | +0.25(+0.22%) |
Apr 24, 2018 | 113.65 | 114.52 | 112.36 | 112.95 | 368,388 | -0.37(-0.33%) |
Apr 23, 2018 | 113.41 | 113.98 | 112.59 | 113.32 | 179,824 | +0.34(+0.30%) |
Apr 20, 2018 | 113.37 | 113.85 | 112.65 | 112.98 | 171,628 | -0.12(-0.10%) |
Apr 19, 2018 | 113.38 | 113.98 | 111.99 | 113.10 | 190,750 | -0.57(-0.50%) |
Apr 18, 2018 | 114.44 | 114.47 | 113.67 | 113.67 | 272,531 | -0.45(-0.39%) |
Apr 17, 2018 | 113.55 | 114.41 | 113.16 | 114.12 | 194,645 | +1.08(+0.95%) |
Apr 16, 2018 | 113.25 | 113.44 | 112.54 | 113.04 | 241,933 | +0.78(+0.69%) |
Apr 13, 2018 | 113.50 | 113.50 | 111.86 | 112.26 | 186,286 | -0.46(-0.40%) |
Apr 12, 2018 | 112.50 | 113.46 | 112.25 | 112.72 | 319,254 | +0.78(+0.69%) |
Apr 11, 2018 | 112.61 | 112.96 | 111.27 | 111.94 | 346,917 | -1.19(-1.05%) |
Apr 10, 2018 | 113.34 | 114.99 | 112.37 | 113.14 | 504,969 | +1.53(+1.37%) |
Apr 09, 2018 | 112.81 | 112.97 | 111.41 | 111.60 | 202,051 | -0.50(-0.44%) |
Apr 06, 2018 | 113.67 | 114.45 | 111.48 | 112.10 | 209,271 | -2.67(-2.32%) |
Apr 05, 2018 | 115.07 | 115.07 | 113.90 | 114.77 | 509,388 | +0.54(+0.48%) |
Apr 04, 2018 | 111.70 | 114.48 | 111.51 | 114.22 | 280,868 | +1.41(+1.25%) |
Apr 03, 2018 | 111.53 | 112.87 | 110.68 | 112.82 | 423,025 | +1.34(+1.20%) |
Apr 02, 2018 | 113.57 | 114.44 | 110.38 | 111.48 | 369,164 | -2.02(-1.78%) |
Mar 29, 2018 | 113.50 | 113.50 | 113.50 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 116.01 | 116.58 | 114.16 | 114.31 | 421,560 | -1.97(-1.69%) |
Mar 27, 2018 | 118.87 | 118.91 | 115.78 | 116.28 | 361,677 | -2.09(-1.76%) |
Mar 26, 2018 | 117.28 | 118.42 | 116.58 | 118.36 | 543,083 | +2.76(+2.38%) |
Mar 23, 2018 | 117.80 | 118.59 | 115.53 | 115.61 | 273,830 | -1.96(-1.67%) |
Mar 22, 2018 | 120.12 | 120.75 | 117.55 | 117.57 | 228,629 | -3.64(-3.00%) |
Mar 21, 2018 | 122.05 | 122.86 | 120.99 | 121.21 | 214,184 | -0.54(-0.45%) |
Mar 20, 2018 | 121.30 | 122.75 | 121.30 | 121.75 | 235,152 | +0.38(+0.31%) |
Mar 19, 2018 | 122.66 | 123.39 | 121.08 | 121.37 | 805,345 | -1.36(-1.11%) |
Mar 16, 2018 | 123.11 | 123.78 | 122.32 | 122.73 | 1,984,413 | -0.23(-0.19%) |
Mar 15, 2018 | 124.02 | 124.62 | 122.84 | 122.96 | 329,510 | -0.90(-0.73%) |
Mar 14, 2018 | 126.44 | 126.49 | 123.54 | 123.86 | 313,656 | -2.46(-1.95%) |
Mar 13, 2018 | 126.11 | 126.85 | 125.31 | 126.33 | 585,197 | +0.65(+0.52%) |
Mar 12, 2018 | 125.32 | 126.41 | 124.25 | 125.68 | 648,439 | +0.93(+0.75%) |
Mar 09, 2018 | 124.19 | 124.81 | 122.52 | 124.75 | 1,280,252 | +1.17(+0.95%) |
Mar 08, 2018 | 125.06 | 125.59 | 122.86 | 123.57 | 260,449 | -0.96(-0.77%) |
Mar 07, 2018 | 126.12 | 124.17 | 124.53 | 376,643 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.10 | 126.29 | 124.16 | 124.93 | 966,316 | +0.33(+0.26%) |
Mar 05, 2018 | 123.19 | 124.78 | 122.83 | 124.60 | 218,604 | +0.75(+0.60%) |
Mar 02, 2018 | 119.97 | 124.17 | 119.39 | 123.86 | 336,301 | +2.74(+2.26%) |
Mar 01, 2018 | 121.58 | 123.02 | 120.44 | 121.12 | 364,003 | -0.17(-0.14%) |
Feb 28, 2018 | 121.54 | 123.83 | 121.28 | 121.29 | 510,828 | -0.21(-0.18%) |
Feb 27, 2018 | 121.77 | 122.61 | 120.61 | 121.51 | 369,816 | +0.13(+0.10%) |
Feb 26, 2018 | 121.25 | 121.69 | 119.99 | 121.38 | 518,905 | +0.43(+0.35%) |
Feb 23, 2018 | 117.00 | 121.05 | 117.00 | 120.95 | 502,065 | +4.15(+3.55%) |
Feb 22, 2018 | 115.81 | 117.57 | 115.81 | 116.80 | 521,709 | +1.59(+1.38%) |
Feb 21, 2018 | 115.59 | 117.03 | 115.59 | 115.21 | 388,817 | -0.06(-0.05%) |
Feb 20, 2018 | 116.89 | 117.15 | 114.85 | 115.27 | 275,707 | -2.26(-1.92%) |
Feb 16, 2018 | 117.53 | 117.53 | 117.53 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.66 | 117.66 | 114.76 | 116.96 | 371,349 | +1.36(+1.17%) |
Feb 14, 2018 | 118.20 | 120.31 | 114.32 | 115.60 | 559,705 | -1.29(-1.10%) |
Feb 13, 2018 | 110.58 | 121.01 | 109.61 | 116.89 | 1,631,330 | +8.60(+7.95%) |
Feb 12, 2018 | 105.81 | 108.98 | 105.76 | 108.29 | 536,342 | +2.37(+2.23%) |
Feb 09, 2018 | 108.93 | 109.41 | 102.26 | 105.92 | 757,977 | -2.13(-1.97%) |
Feb 08, 2018 | 113.44 | 113.97 | 108.00 | 108.05 | 323,659 | -5.28(-4.66%) |
Feb 07, 2018 | 112.78 | 112.78 | 112.78 | 113.33 | 273,273 | +0.37(+0.33%) |
Feb 06, 2018 | 112.31 | 113.80 | 110.42 | 112.96 | 393,666 | -2.63(-2.28%) |
Feb 05, 2018 | 116.72 | 117.86 | 114.54 | 115.59 | 262,811 | -1.90(-1.61%) |
Feb 02, 2018 | 119.24 | 119.38 | 117.27 | 117.49 | 327,101 | -2.33(-1.94%) |