Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.99 | 120.11 | 116.65 | 117.94 | 646,968 | +0.71(+0.61%) |
Apr 27, 2018 | 122.37 | 125.53 | 115.22 | 117.23 | 1,350,394 | -6.44(-5.21%) |
Apr 26, 2018 | 121.30 | 124.31 | 119.60 | 123.67 | 626,228 | +3.56(+2.96%) |
Apr 25, 2018 | 121.00 | 121.63 | 116.91 | 120.11 | 800,285 | -1.04(-0.86%) |
Apr 24, 2018 | 122.85 | 124.41 | 120.27 | 121.15 | 350,300 | -0.91(-0.75%) |
Apr 23, 2018 | 123.07 | 123.54 | 120.95 | 122.06 | 545,188 | -0.01(-0.01%) |
Apr 20, 2018 | 124.99 | 126.07 | 120.92 | 122.07 | 725,910 | -3.56(-2.83%) |
Apr 19, 2018 | 125.91 | 126.35 | 124.52 | 125.63 | 298,998 | -0.47(-0.37%) |
Apr 18, 2018 | 125.61 | 127.35 | 124.14 | 126.10 | 325,691 | +0.48(+0.38%) |
Apr 17, 2018 | 125.53 | 126.18 | 124.50 | 125.62 | 588,692 | +1.19(+0.96%) |
Apr 16, 2018 | 122.67 | 126.29 | 121.83 | 124.43 | 548,436 | +3.07(+2.53%) |
Apr 13, 2018 | 123.66 | 123.83 | 120.42 | 121.36 | 301,772 | -1.58(-1.29%) |
Apr 12, 2018 | 121.96 | 123.64 | 121.17 | 122.94 | 497,160 | +2.10(+1.74%) |
Apr 11, 2018 | 120.71 | 122.27 | 119.08 | 120.84 | 348,889 | +0.13(+0.11%) |
Apr 10, 2018 | 121.93 | 121.93 | 118.78 | 120.71 | 755,304 | +2.34(+1.98%) |
Apr 09, 2018 | 118.49 | 121.28 | 117.69 | 118.37 | 682,936 | +1.18(+1.01%) |
Apr 06, 2018 | 117.41 | 120.08 | 116.15 | 117.19 | 427,672 | -1.91(-1.60%) |
Apr 05, 2018 | 119.67 | 120.41 | 117.77 | 119.10 | 447,664 | +0.33(+0.28%) |
Apr 04, 2018 | 113.05 | 119.22 | 112.75 | 118.77 | 502,493 | +3.66(+3.18%) |
Apr 03, 2018 | 113.54 | 115.55 | 112.80 | 115.11 | 407,001 | +2.65(+2.36%) |
Apr 02, 2018 | 113.09 | 114.12 | 110.72 | 112.46 | 537,091 | -1.19(-1.05%) |
Mar 29, 2018 | 113.65 | 113.65 | 113.65 | 0 | +1.35(+1.20%) | |
Mar 28, 2018 | 112.13 | 114.51 | 111.10 | 112.30 | 790,646 | +0.24(+0.21%) |
Mar 27, 2018 | 122.31 | 122.57 | 111.23 | 112.06 | 1,108,863 | -9.91(-8.12%) |
Mar 26, 2018 | 117.84 | 122.35 | 117.84 | 121.97 | 542,937 | +6.22(+5.37%) |
Mar 23, 2018 | 117.79 | 119.64 | 115.58 | 115.75 | 619,180 | -1.59(-1.36%) |
Mar 22, 2018 | 120.75 | 121.77 | 117.26 | 117.34 | 636,778 | -4.45(-3.65%) |
Mar 21, 2018 | 120.18 | 123.20 | 119.41 | 121.79 | 612,611 | +1.38(+1.15%) |
Mar 20, 2018 | 118.00 | 121.23 | 117.10 | 120.41 | 706,511 | +2.54(+2.15%) |
Mar 19, 2018 | 117.87 | 118.88 | 116.10 | 117.87 | 631,502 | -0.82(-0.69%) |
Mar 16, 2018 | 119.84 | 121.37 | 118.66 | 118.69 | 847,425 | -1.32(-1.10%) |
Mar 15, 2018 | 120.59 | 121.85 | 119.18 | 120.01 | 709,296 | -0.50(-0.41%) |
Mar 14, 2018 | 118.90 | 121.70 | 118.34 | 120.51 | 806,355 | +1.93(+1.63%) |
Mar 13, 2018 | 120.57 | 123.87 | 117.83 | 118.58 | 557,058 | -0.44(-0.37%) |
Mar 12, 2018 | 119.36 | 119.50 | 117.50 | 119.02 | 627,176 | +0.17(+0.14%) |
Mar 09, 2018 | 122.00 | 122.28 | 118.62 | 118.85 | 722,372 | -1.99(-1.65%) |
Mar 08, 2018 | 118.79 | 121.42 | 118.79 | 120.84 | 927,682 | +2.15(+1.81%) |
Mar 07, 2018 | 120.71 | 118.69 | 1,123,915 | +1.33(+1.13%) | ||
Mar 06, 2018 | 116.14 | 118.03 | 114.59 | 117.36 | 1,416,601 | +1.85(+1.60%) |
Mar 05, 2018 | 111.10 | 116.04 | 110.55 | 115.51 | 973,889 | +4.46(+4.02%) |
Mar 02, 2018 | 106.53 | 112.36 | 106.15 | 111.05 | 1,001,028 | +3.83(+3.57%) |
Mar 01, 2018 | 107.42 | 109.27 | 105.37 | 107.22 | 594,146 | +0.05(+0.05%) |
Feb 28, 2018 | 108.41 | 109.60 | 107.14 | 107.17 | 467,146 | -0.80(-0.74%) |
Feb 27, 2018 | 109.25 | 109.83 | 107.17 | 107.97 | 481,240 | -0.51(-0.47%) |
Feb 26, 2018 | 106.67 | 108.70 | 105.81 | 108.48 | 283,680 | +2.37(+2.23%) |
Feb 23, 2018 | 105.64 | 106.49 | 104.93 | 106.11 | 365,446 | +1.34(+1.28%) |
Feb 22, 2018 | 105.79 | 106.77 | 104.52 | 104.77 | 365,335 | -0.33(-0.31%) |
Feb 21, 2018 | 105.82 | 106.84 | 104.84 | 105.10 | 733,223 | -0.81(-0.76%) |
Feb 20, 2018 | 104.65 | 107.76 | 104.65 | 105.91 | 735,782 | +0.66(+0.63%) |
Feb 16, 2018 | 105.25 | 105.25 | 105.25 | 0 | +1.11(+1.07%) | |
Feb 15, 2018 | 102.00 | 105.16 | 101.27 | 104.14 | 680,757 | +2.87(+2.83%) |
Feb 14, 2018 | 97.93 | 101.72 | 97.80 | 101.27 | 693,287 | +1.92(+1.93%) |
Feb 13, 2018 | 96.05 | 99.41 | 96.05 | 99.35 | 540,258 | +2.48(+2.56%) |
Feb 12, 2018 | 98.07 | 98.77 | 96.00 | 96.87 | 431,351 | -0.18(-0.19%) |
Feb 09, 2018 | 94.68 | 98.15 | 92.00 | 97.05 | 1,225,499 | +4.14(+4.46%) |
Feb 08, 2018 | 100.89 | 92.84 | 92.91 | 1,105,705 | -7.01(-7.02%) | |
Feb 07, 2018 | 103.01 | 103.25 | 97.13 | 99.92 | 1,872,438 | -2.66(-2.59%) |
Feb 06, 2018 | 96.34 | 103.94 | 96.11 | 102.58 | 1,146,351 | +1.71(+1.70%) |
Feb 05, 2018 | 100.08 | 103.51 | 99.00 | 100.87 | 654,573 | -0.68(-0.67%) |
Feb 02, 2018 | 101.33 | 102.64 | 96.02 | 101.55 | 355,384 | -0.47(-0.46%) |