Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.80 | 121.18 | 116.24 | 116.38 | 56,755 | -2.00(-1.69%) |
Apr 27, 2018 | 119.69 | 119.69 | 117.45 | 118.38 | 33,590 | -0.90(-0.75%) |
Apr 26, 2018 | 120.21 | 120.30 | 117.28 | 119.28 | 93,131 | -0.69(-0.58%) |
Apr 25, 2018 | 121.25 | 121.64 | 119.75 | 119.97 | 67,141 | -1.17(-0.97%) |
Apr 24, 2018 | 124.27 | 125.99 | 120.16 | 121.14 | 79,393 | -2.78(-2.24%) |
Apr 23, 2018 | 125.71 | 127.49 | 123.42 | 123.92 | 47,260 | -1.30(-1.04%) |
Apr 20, 2018 | 125.41 | 126.44 | 122.99 | 125.22 | 66,631 | -0.78(-0.62%) |
Apr 19, 2018 | 126.02 | 127.40 | 124.76 | 126.00 | 42,794 | -0.36(-0.28%) |
Apr 18, 2018 | 127.54 | 127.96 | 126.10 | 126.36 | 112,972 | -0.94(-0.74%) |
Apr 17, 2018 | 126.57 | 127.68 | 125.30 | 127.30 | 132,327 | +1.31(+1.04%) |
Apr 16, 2018 | 124.39 | 126.73 | 122.90 | 125.99 | 52,874 | +2.42(+1.96%) |
Apr 13, 2018 | 123.56 | 124.38 | 121.89 | 123.57 | 36,715 | +0.52(+0.42%) |
Apr 12, 2018 | 123.20 | 124.74 | 122.50 | 123.05 | 28,876 | +0.61(+0.50%) |
Apr 11, 2018 | 121.36 | 124.12 | 120.92 | 122.44 | 32,471 | +0.35(+0.29%) |
Apr 10, 2018 | 121.75 | 123.22 | 121.13 | 122.09 | 53,661 | +2.03(+1.69%) |
Apr 09, 2018 | 121.88 | 122.57 | 119.93 | 120.06 | 40,457 | -0.87(-0.72%) |
Apr 06, 2018 | 122.37 | 123.38 | 119.07 | 120.93 | 127,000 | -2.63(-2.13%) |
Apr 05, 2018 | 121.67 | 124.88 | 120.94 | 123.56 | 81,333 | +1.49(+1.22%) |
Apr 04, 2018 | 119.60 | 122.42 | 119.60 | 122.07 | 43,598 | +0.91(+0.75%) |
Apr 03, 2018 | 119.29 | 121.73 | 118.10 | 121.16 | 60,650 | +2.66(+2.24%) |
Apr 02, 2018 | 123.41 | 123.96 | 117.37 | 118.50 | 113,278 | -5.70(-4.59%) |
Mar 29, 2018 | 124.20 | 124.20 | 124.20 | 0 | +2.61(+2.15%) | |
Mar 28, 2018 | 120.78 | 122.80 | 119.46 | 121.59 | 58,632 | +0.80(+0.66%) |
Mar 27, 2018 | 122.88 | 123.60 | 119.79 | 120.79 | 77,202 | -1.72(-1.40%) |
Mar 26, 2018 | 119.98 | 122.59 | 117.38 | 122.51 | 100,867 | +4.09(+3.45%) |
Mar 23, 2018 | 124.22 | 124.22 | 118.36 | 118.42 | 123,736 | -5.71(-4.60%) |
Mar 22, 2018 | 126.38 | 127.81 | 123.93 | 124.13 | 91,835 | -3.18(-2.50%) |
Mar 21, 2018 | 127.33 | 128.11 | 123.87 | 127.31 | 56,762 | -0.19(-0.15%) |
Mar 20, 2018 | 126.34 | 127.99 | 125.19 | 127.50 | 59,064 | +1.66(+1.32%) |
Mar 19, 2018 | 124.27 | 126.26 | 122.85 | 125.84 | 93,787 | +0.82(+0.66%) |
Mar 16, 2018 | 125.23 | 127.73 | 123.36 | 125.02 | 135,566 | -0.25(-0.20%) |
Mar 15, 2018 | 125.93 | 127.22 | 124.27 | 125.27 | 64,155 | -0.56(-0.45%) |
Mar 14, 2018 | 127.39 | 127.39 | 124.43 | 125.83 | 50,182 | -0.92(-0.73%) |
Mar 13, 2018 | 127.25 | 128.00 | 126.19 | 126.75 | 62,200 | +0.44(+0.35%) |
Mar 12, 2018 | 128.01 | 129.16 | 125.40 | 126.31 | 69,847 | -1.69(-1.32%) |
Mar 09, 2018 | 125.38 | 128.20 | 125.23 | 128.00 | 120,949 | +3.53(+2.84%) |
Mar 08, 2018 | 124.08 | 126.68 | 121.98 | 124.47 | 69,649 | +0.93(+0.75%) |
Mar 07, 2018 | 119.98 | 124.19 | 119.24 | 123.54 | 67,689 | +2.78(+2.30%) |
Mar 06, 2018 | 120.28 | 122.15 | 118.70 | 120.76 | 78,365 | +1.13(+0.94%) |
Mar 05, 2018 | 118.25 | 120.79 | 117.30 | 119.63 | 103,705 | +0.80(+0.67%) |
Mar 02, 2018 | 117.31 | 120.10 | 114.72 | 118.83 | 89,451 | +0.58(+0.49%) |
Mar 01, 2018 | 120.27 | 121.39 | 117.43 | 118.25 | 67,513 | -2.25(-1.87%) |
Feb 28, 2018 | 122.44 | 123.84 | 120.30 | 120.50 | 101,524 | -1.41(-1.16%) |
Feb 27, 2018 | 125.78 | 125.78 | 121.12 | 121.91 | 109,397 | -4.01(-3.18%) |
Feb 26, 2018 | 125.05 | 126.01 | 123.45 | 125.92 | 43,182 | +1.57(+1.26%) |
Feb 23, 2018 | 125.19 | 126.49 | 122.76 | 124.35 | 47,408 | -0.01(-0.01%) |
Feb 22, 2018 | 124.27 | 125.63 | 122.96 | 124.36 | 55,156 | +0.72(+0.58%) |
Feb 21, 2018 | 122.47 | 125.55 | 121.80 | 123.64 | 135,205 | +1.72(+1.41%) |
Feb 20, 2018 | 122.48 | 123.35 | 120.51 | 121.92 | 64,097 | -1.33(-1.08%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | +0.80(+0.65%) | |
Feb 15, 2018 | 120.00 | 122.52 | 119.06 | 122.45 | 75,106 | +3.63(+3.06%) |
Feb 14, 2018 | 115.70 | 119.53 | 115.70 | 118.82 | 125,910 | +0.37(+0.31%) |
Feb 13, 2018 | 118.85 | 119.75 | 116.17 | 118.45 | 72,270 | -1.39(-1.16%) |
Feb 12, 2018 | 118.73 | 121.55 | 117.10 | 119.84 | 80,986 | +1.45(+1.22%) |
Feb 09, 2018 | 118.00 | 119.22 | 114.01 | 118.39 | 84,145 | +2.14(+1.84%) |
Feb 08, 2018 | 120.47 | 121.99 | 116.25 | 116.25 | 86,681 | -3.83(-3.19%) |
Feb 07, 2018 | 121.21 | 121.21 | 118.17 | 120.08 | 84,491 | -0.44(-0.37%) |
Feb 06, 2018 | 123.00 | 126.00 | 115.38 | 120.52 | 176,058 | +2.04(+1.72%) |
Feb 05, 2018 | 121.82 | 123.02 | 115.97 | 118.48 | 54,832 | -4.14(-3.38%) |
Feb 02, 2018 | 125.76 | 126.36 | 122.00 | 122.62 | 88,899 | -3.94(-3.11%) |