Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.96 | 119.83 | 117.26 | 117.29 | 4,369,945 | -1.38(-1.16%) |
Apr 27, 2018 | 115.57 | 118.70 | 114.72 | 118.67 | 4,137,414 | +2.65(+2.28%) |
Apr 26, 2018 | 113.64 | 117.23 | 110.92 | 116.02 | 9,465,857 | -3.41(-2.85%) |
Apr 25, 2018 | 116.57 | 119.72 | 116.05 | 119.42 | 5,381,890 | +2.83(+2.43%) |
Apr 24, 2018 | 120.31 | 120.51 | 115.39 | 116.59 | 5,047,598 | -2.81(-2.35%) |
Apr 23, 2018 | 118.85 | 119.73 | 118.75 | 119.40 | 4,041,025 | +0.33(+0.27%) |
Apr 20, 2018 | 120.47 | 121.07 | 118.75 | 119.07 | 4,838,498 | -2.05(-1.69%) |
Apr 19, 2018 | 121.59 | 121.77 | 120.40 | 121.12 | 3,617,080 | -0.85(-0.70%) |
Apr 18, 2018 | 122.07 | 123.84 | 121.68 | 121.97 | 6,197,643 | +1.12(+0.92%) |
Apr 17, 2018 | 120.97 | 121.54 | 119.91 | 120.85 | 3,720,749 | +0.54(+0.45%) |
Apr 16, 2018 | 119.08 | 120.97 | 118.52 | 120.32 | 3,747,730 | +2.42(+2.05%) |
Apr 13, 2018 | 118.31 | 118.75 | 117.25 | 117.89 | 3,449,104 | -0.09(-0.07%) |
Apr 12, 2018 | 115.90 | 118.60 | 115.48 | 117.98 | 4,105,291 | +2.83(+2.45%) |
Apr 11, 2018 | 113.27 | 115.71 | 112.73 | 115.16 | 3,867,172 | +0.95(+0.83%) |
Apr 10, 2018 | 115.39 | 115.93 | 113.50 | 114.21 | 6,596,261 | +0.09(+0.08%) |
Apr 09, 2018 | 114.99 | 115.91 | 113.89 | 114.12 | 3,426,118 | -0.23(-0.20%) |
Apr 06, 2018 | 115.86 | 117.04 | 112.93 | 114.35 | 3,554,703 | -2.47(-2.12%) |
Apr 05, 2018 | 117.38 | 117.51 | 115.76 | 116.82 | 5,486,655 | +0.17(+0.15%) |
Apr 04, 2018 | 116.32 | 116.93 | 114.51 | 116.65 | 6,537,374 | -1.30(-1.10%) |
Apr 03, 2018 | 117.73 | 118.75 | 116.67 | 117.95 | 5,121,370 | +1.12(+0.96%) |
Apr 02, 2018 | 118.74 | 119.71 | 115.46 | 116.82 | 5,958,165 | -1.17(-0.99%) |
Mar 29, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.22(+2.81%) | |
Mar 28, 2018 | 115.27 | 116.81 | 113.93 | 114.77 | 4,301,338 | -0.47(-0.41%) |
Mar 27, 2018 | 117.53 | 118.19 | 114.66 | 115.24 | 4,645,626 | -1.49(-1.28%) |
Mar 26, 2018 | 117.27 | 117.46 | 114.92 | 116.74 | 5,552,999 | +0.93(+0.80%) |
Mar 23, 2018 | 118.90 | 119.63 | 115.52 | 115.81 | 4,506,381 | -2.57(-2.17%) |
Mar 22, 2018 | 120.45 | 121.01 | 117.97 | 118.38 | 4,231,272 | -3.24(-2.66%) |
Mar 21, 2018 | 121.22 | 123.10 | 120.64 | 121.62 | 3,948,337 | +0.69(+0.57%) |
Mar 20, 2018 | 120.60 | 121.30 | 119.72 | 120.92 | 5,286,845 | +0.69(+0.58%) |
Mar 19, 2018 | 120.07 | 120.51 | 119.11 | 120.23 | 4,732,857 | -0.16(-0.13%) |
Mar 16, 2018 | 120.00 | 122.45 | 119.71 | 120.39 | 9,479,771 | +0.79(+0.66%) |
Mar 15, 2018 | 118.58 | 120.25 | 118.03 | 119.60 | 3,851,951 | +1.25(+1.06%) |
Mar 14, 2018 | 120.45 | 121.08 | 117.87 | 118.34 | 4,512,219 | -1.75(-1.46%) |
Mar 13, 2018 | 119.30 | 122.48 | 119.30 | 120.10 | 4,751,311 | +0.15(+0.12%) |
Mar 12, 2018 | 120.27 | 120.97 | 119.83 | 119.95 | 3,735,898 | -0.54(-0.45%) |
Mar 09, 2018 | 117.45 | 120.58 | 117.17 | 120.49 | 7,487,718 | +4.39(+3.78%) |
Mar 08, 2018 | 115.68 | 117.01 | 114.42 | 116.10 | 3,907,006 | +1.03(+0.89%) |
Mar 07, 2018 | 115.81 | 115.08 | 3,803,306 | -0.16(-0.14%) | ||
Mar 06, 2018 | 115.59 | 113.46 | 115.24 | 3,425,580 | +0.85(+0.74%) | |
Mar 05, 2018 | 112.13 | 114.57 | 110.03 | 114.38 | 6,349,526 | +1.60(+1.42%) |
Mar 02, 2018 | 111.78 | 113.37 | 109.99 | 112.79 | 7,887,554 | +0.08(+0.07%) |
Mar 01, 2018 | 114.45 | 116.85 | 111.97 | 112.71 | 6,713,202 | -1.61(-1.41%) |
Feb 28, 2018 | 117.69 | 118.08 | 114.17 | 114.32 | 6,006,404 | -3.06(-2.61%) |
Feb 27, 2018 | 121.42 | 122.15 | 117.37 | 117.39 | 12,438,215 | -3.79(-3.13%) |
Feb 26, 2018 | 118.65 | 121.41 | 118.38 | 121.18 | 6,223,464 | +3.34(+2.83%) |
Feb 23, 2018 | 117.43 | 117.92 | 116.65 | 117.84 | 2,881,137 | +1.20(+1.03%) |
Feb 22, 2018 | 116.65 | 4,105,505 | +0.96(+0.83%) | |||
Feb 21, 2018 | 113.92 | 118.22 | 113.92 | 115.69 | 4,467,394 | +1.98(+1.74%) |
Feb 20, 2018 | 116.25 | 116.78 | 113.44 | 113.70 | 3,907,890 | -3.53(-3.01%) |
Feb 16, 2018 | 117.23 | 117.23 | 117.23 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.86 | 117.09 | 115.00 | 116.90 | 3,956,459 | +0.61(+0.53%) |
Feb 14, 2018 | 112.45 | 116.59 | 112.02 | 116.29 | 5,472,774 | +4.27(+3.81%) |
Feb 13, 2018 | 111.54 | 112.60 | 110.69 | 112.02 | 5,788,879 | -0.30(-0.26%) |
Feb 12, 2018 | 111.54 | 113.36 | 110.14 | 112.32 | 4,766,915 | +1.19(+1.07%) |
Feb 09, 2018 | 110.39 | 112.05 | 105.84 | 111.13 | 10,486,726 | +2.11(+1.94%) |
Feb 08, 2018 | 112.37 | 112.37 | 108.97 | 109.02 | 7,243,078 | -3.58(-3.18%) |
Feb 07, 2018 | 113.80 | 114.52 | 112.58 | 112.59 | 5,787,356 | -1.91(-1.67%) |
Feb 06, 2018 | 106.76 | 114.81 | 106.08 | 114.51 | 17,955,192 | +3.70(+3.34%) |
Feb 05, 2018 | 112.27 | 114.26 | 110.11 | 110.81 | 7,635,013 | -2.14(-1.89%) |
Feb 02, 2018 | 114.95 | 115.58 | 112.39 | 112.94 | 9,370,310 | -2.64(-2.28%) |