Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.95 | 113.62 | 111.47 | 111.79 | 361,971 | -0.81(-0.72%) |
Apr 27, 2018 | 112.84 | 113.41 | 112.24 | 112.61 | 305,098 | -0.22(-0.20%) |
Apr 26, 2018 | 112.81 | 113.49 | 111.67 | 112.83 | 204,481 | -0.31(-0.27%) |
Apr 25, 2018 | 112.74 | 113.69 | 111.72 | 113.14 | 251,590 | +0.25(+0.22%) |
Apr 24, 2018 | 113.58 | 114.46 | 112.30 | 112.89 | 368,599 | -0.37(-0.32%) |
Apr 23, 2018 | 113.34 | 113.92 | 112.53 | 113.25 | 179,927 | +0.34(+0.30%) |
Apr 20, 2018 | 113.30 | 113.79 | 112.59 | 112.92 | 171,727 | -0.12(-0.10%) |
Apr 19, 2018 | 113.31 | 113.92 | 111.93 | 113.03 | 190,859 | -0.57(-0.50%) |
Apr 18, 2018 | 114.37 | 114.40 | 113.60 | 113.60 | 272,686 | -0.45(-0.39%) |
Apr 17, 2018 | 113.49 | 114.34 | 113.09 | 114.05 | 194,756 | +1.08(+0.95%) |
Apr 16, 2018 | 113.19 | 113.37 | 112.48 | 112.97 | 242,071 | +0.78(+0.69%) |
Apr 13, 2018 | 113.43 | 113.43 | 111.80 | 112.20 | 186,392 | -0.45(-0.40%) |
Apr 12, 2018 | 112.44 | 113.39 | 112.18 | 112.65 | 319,437 | +0.77(+0.69%) |
Apr 11, 2018 | 112.55 | 112.90 | 111.21 | 111.88 | 347,116 | -1.19(-1.05%) |
Apr 10, 2018 | 113.28 | 114.92 | 112.31 | 113.07 | 505,258 | +1.53(+1.37%) |
Apr 09, 2018 | 112.74 | 112.91 | 111.35 | 111.54 | 202,167 | -0.50(-0.44%) |
Apr 06, 2018 | 113.60 | 114.39 | 111.41 | 112.03 | 209,391 | -2.67(-2.32%) |
Apr 05, 2018 | 115.00 | 115.00 | 113.84 | 114.70 | 509,679 | +0.54(+0.48%) |
Apr 04, 2018 | 111.64 | 114.42 | 111.45 | 114.16 | 281,029 | +1.41(+1.25%) |
Apr 03, 2018 | 111.46 | 112.81 | 110.62 | 112.75 | 423,267 | +1.34(+1.20%) |
Apr 02, 2018 | 113.51 | 114.37 | 110.32 | 111.41 | 369,375 | -2.02(-1.78%) |
Mar 29, 2018 | 113.43 | 113.43 | 113.43 | 0 | -0.81(-0.71%) | |
Mar 28, 2018 | 115.94 | 116.51 | 114.10 | 114.24 | 421,802 | -1.97(-1.69%) |
Mar 27, 2018 | 118.80 | 118.84 | 115.72 | 116.21 | 361,884 | -2.08(-1.76%) |
Mar 26, 2018 | 117.21 | 118.36 | 116.51 | 118.30 | 543,394 | +2.75(+2.38%) |
Mar 23, 2018 | 117.73 | 118.52 | 115.47 | 115.54 | 273,987 | -1.96(-1.67%) |
Mar 22, 2018 | 120.05 | 120.68 | 117.48 | 117.50 | 228,760 | -3.64(-3.00%) |
Mar 21, 2018 | 121.98 | 122.79 | 120.92 | 121.14 | 214,307 | -0.54(-0.45%) |
Mar 20, 2018 | 121.23 | 122.68 | 121.23 | 121.68 | 235,286 | +0.38(+0.31%) |
Mar 19, 2018 | 122.59 | 123.32 | 121.01 | 121.30 | 805,805 | -1.36(-1.11%) |
Mar 16, 2018 | 123.04 | 123.71 | 122.25 | 122.66 | 1,985,548 | -0.23(-0.19%) |
Mar 15, 2018 | 123.95 | 124.55 | 122.77 | 122.89 | 329,698 | -0.90(-0.73%) |
Mar 14, 2018 | 126.37 | 126.42 | 123.47 | 123.79 | 313,835 | -2.46(-1.95%) |
Mar 13, 2018 | 126.03 | 126.78 | 125.24 | 126.26 | 585,532 | +0.65(+0.52%) |
Mar 12, 2018 | 125.25 | 126.33 | 124.18 | 125.61 | 648,810 | +0.93(+0.75%) |
Mar 09, 2018 | 124.11 | 124.73 | 122.45 | 124.68 | 1,280,984 | +1.17(+0.95%) |
Mar 08, 2018 | 124.99 | 125.52 | 122.78 | 123.50 | 260,597 | -0.96(-0.77%) |
Mar 07, 2018 | 126.05 | 124.10 | 124.46 | 376,858 | -0.40(-0.32%) | |
Mar 06, 2018 | 125.03 | 126.22 | 124.08 | 124.86 | 966,869 | +0.33(+0.26%) |
Mar 05, 2018 | 123.12 | 124.70 | 122.76 | 124.53 | 218,729 | +0.75(+0.60%) |
Mar 02, 2018 | 119.91 | 124.09 | 119.32 | 123.78 | 336,493 | +2.73(+2.26%) |
Mar 01, 2018 | 121.52 | 122.95 | 120.37 | 121.05 | 364,211 | -0.17(-0.14%) |
Feb 28, 2018 | 121.47 | 123.77 | 121.21 | 121.22 | 511,120 | -0.21(-0.18%) |
Feb 27, 2018 | 121.70 | 122.54 | 120.54 | 121.44 | 370,028 | +0.13(+0.10%) |
Feb 26, 2018 | 121.19 | 121.62 | 119.92 | 121.31 | 519,202 | +0.43(+0.35%) |
Feb 23, 2018 | 116.93 | 120.98 | 116.93 | 120.89 | 502,352 | +4.15(+3.55%) |
Feb 22, 2018 | 115.75 | 117.50 | 115.75 | 116.74 | 522,007 | +1.59(+1.38%) |
Feb 21, 2018 | 115.52 | 116.96 | 115.52 | 115.15 | 389,040 | -0.06(-0.05%) |
Feb 20, 2018 | 116.82 | 117.08 | 114.79 | 115.20 | 275,864 | -2.26(-1.92%) |
Feb 16, 2018 | 117.46 | 117.46 | 117.46 | 0 | +0.57(+0.49%) | |
Feb 15, 2018 | 116.59 | 117.59 | 114.69 | 116.89 | 371,561 | +1.36(+1.17%) |
Feb 14, 2018 | 118.13 | 120.25 | 114.25 | 115.53 | 560,025 | -1.29(-1.10%) |
Feb 13, 2018 | 110.52 | 120.94 | 109.55 | 116.82 | 1,632,263 | +8.60(+7.95%) |
Feb 12, 2018 | 105.75 | 108.92 | 105.70 | 108.22 | 536,649 | +2.37(+2.24%) |
Feb 09, 2018 | 108.86 | 109.35 | 102.20 | 105.86 | 758,411 | -2.13(-1.98%) |
Feb 08, 2018 | 113.37 | 113.91 | 107.94 | 107.99 | 323,844 | -5.27(-4.66%) |
Feb 07, 2018 | 112.71 | 112.71 | 112.71 | 113.27 | 273,429 | +0.37(+0.33%) |
Feb 06, 2018 | 112.25 | 113.73 | 110.36 | 112.90 | 393,891 | -2.63(-2.28%) |
Feb 05, 2018 | 116.66 | 117.80 | 114.48 | 115.53 | 262,962 | -1.90(-1.61%) |
Feb 02, 2018 | 119.17 | 119.31 | 117.20 | 117.42 | 327,289 | -2.33(-1.94%) |