Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 130.66 | 131.67 | 125.85 | 125.91 | 250,571 | -3.49(-2.70%) |
Apr 27, 2018 | 133.27 | 135.16 | 129.25 | 129.40 | 227,844 | -3.54(-2.66%) |
Apr 26, 2018 | 133.87 | 135.53 | 132.01 | 132.94 | 153,336 | +0.39(+0.29%) |
Apr 25, 2018 | 128.14 | 132.95 | 127.12 | 132.55 | 251,505 | +3.04(+2.35%) |
Apr 24, 2018 | 133.67 | 135.00 | 128.78 | 129.51 | 302,266 | -3.55(-2.67%) |
Apr 23, 2018 | 133.07 | 135.35 | 131.19 | 133.06 | 253,590 | +0.00(+0.00%) |
Apr 20, 2018 | 132.98 | 134.73 | 131.22 | 133.06 | 211,675 | -0.39(-0.29%) |
Apr 19, 2018 | 133.20 | 137.90 | 132.76 | 133.45 | 216,562 | -0.62(-0.46%) |
Apr 18, 2018 | 135.64 | 136.98 | 132.45 | 134.07 | 172,218 | -1.13(-0.84%) |
Apr 17, 2018 | 134.13 | 138.54 | 129.62 | 135.20 | 610,586 | +1.75(+1.31%) |
Apr 16, 2018 | 130.93 | 136.53 | 125.25 | 133.45 | 824,617 | +10.46(+8.50%) |
Apr 13, 2018 | 127.51 | 128.22 | 121.86 | 122.99 | 346,688 | -3.25(-2.57%) |
Apr 12, 2018 | 122.53 | 126.82 | 122.22 | 126.24 | 319,042 | +4.38(+3.59%) |
Apr 11, 2018 | 120.68 | 124.98 | 119.59 | 121.86 | 298,747 | -0.47(-0.38%) |
Apr 10, 2018 | 114.80 | 122.95 | 114.37 | 122.33 | 336,289 | +9.28(+8.21%) |
Apr 09, 2018 | 112.35 | 115.77 | 111.78 | 113.05 | 264,092 | +2.20(+1.98%) |
Apr 06, 2018 | 111.57 | 114.17 | 109.58 | 110.85 | 276,035 | -2.33(-2.06%) |
Apr 05, 2018 | 123.47 | 123.47 | 111.14 | 113.18 | 602,939 | -9.35(-7.63%) |
Apr 04, 2018 | 109.78 | 122.87 | 108.75 | 122.53 | 556,516 | +11.23(+10.09%) |
Apr 03, 2018 | 110.96 | 115.84 | 109.00 | 111.30 | 658,850 | +1.67(+1.52%) |
Apr 02, 2018 | 114.25 | 116.00 | 109.15 | 109.63 | 381,834 | -5.74(-4.98%) |
Mar 29, 2018 | 115.37 | 115.37 | 115.37 | 0 | +2.12(+1.87%) | |
Mar 28, 2018 | 113.41 | 114.42 | 109.00 | 113.25 | 403,184 | -0.65(-0.57%) |
Mar 27, 2018 | 117.58 | 119.73 | 112.00 | 113.90 | 370,850 | -3.43(-2.92%) |
Mar 26, 2018 | 113.61 | 118.12 | 112.65 | 117.33 | 324,847 | +6.08(+5.47%) |
Mar 23, 2018 | 116.54 | 118.45 | 110.31 | 111.25 | 528,284 | -4.93(-4.24%) |
Mar 22, 2018 | 122.02 | 125.76 | 115.18 | 116.18 | 392,205 | -7.83(-6.31%) |
Mar 21, 2018 | 118.40 | 124.49 | 115.11 | 124.01 | 561,766 | +2.06(+1.69%) |
Mar 20, 2018 | 118.01 | 122.60 | 116.79 | 121.95 | 436,665 | +3.55(+3.00%) |
Mar 19, 2018 | 125.93 | 126.06 | 115.31 | 118.40 | 532,293 | -7.43(-5.90%) |
Mar 16, 2018 | 123.05 | 127.53 | 122.09 | 125.83 | 858,154 | +2.42(+1.96%) |
Mar 15, 2018 | 131.16 | 131.16 | 122.11 | 123.41 | 620,794 | -8.12(-6.17%) |
Mar 14, 2018 | 133.05 | 133.05 | 130.01 | 131.53 | 331,652 | -1.34(-1.01%) |
Mar 13, 2018 | 130.29 | 134.28 | 128.06 | 132.87 | 544,626 | +3.87(+3.00%) |
Mar 12, 2018 | 129.38 | 131.25 | 127.13 | 129.00 | 537,883 | +0.02(+0.02%) |
Mar 09, 2018 | 131.23 | 132.69 | 127.20 | 128.98 | 328,175 | -0.75(-0.58%) |
Mar 08, 2018 | 133.88 | 134.93 | 128.00 | 129.73 | 443,987 | -3.04(-2.29%) |
Mar 07, 2018 | 135.74 | 132.77 | 686,905 | +0.99(+0.75%) | ||
Mar 06, 2018 | 127.12 | 132.48 | 124.01 | 131.78 | 589,207 | +4.65(+3.66%) |
Mar 05, 2018 | 120.00 | 128.48 | 120.00 | 127.13 | 633,203 | +7.13(+5.94%) |
Mar 02, 2018 | 114.50 | 122.61 | 107.08 | 120.00 | 693,692 | +4.96(+4.31%) |
Mar 01, 2018 | 108.00 | 118.00 | 106.52 | 115.04 | 407,611 | +3.82(+3.43%) |
Feb 28, 2018 | 112.76 | 115.76 | 111.16 | 111.22 | 283,232 | -1.55(-1.37%) |
Feb 27, 2018 | 112.65 | 115.42 | 111.27 | 112.77 | 266,753 | +0.13(+0.12%) |
Feb 26, 2018 | 114.91 | 116.00 | 112.27 | 112.64 | 248,500 | -1.27(-1.11%) |
Feb 23, 2018 | 111.99 | 114.71 | 109.24 | 113.91 | 204,249 | +2.75(+2.47%) |
Feb 22, 2018 | 110.38 | 113.50 | 109.54 | 111.16 | 371,296 | +3.48(+3.23%) |
Feb 21, 2018 | 104.92 | 112.91 | 104.92 | 107.68 | 372,006 | +3.35(+3.21%) |
Feb 20, 2018 | 104.74 | 110.57 | 103.50 | 104.33 | 338,770 | -0.47(-0.45%) |
Feb 16, 2018 | 104.80 | 104.80 | 104.80 | 0 | -0.17(-0.16%) | |
Feb 15, 2018 | 106.64 | 106.65 | 103.22 | 104.97 | 315,599 | +0.62(+0.59%) |
Feb 14, 2018 | 101.99 | 108.50 | 100.59 | 104.35 | 504,068 | +3.43(+3.40%) |
Feb 13, 2018 | 93.50 | 102.78 | 92.32 | 100.92 | 957,352 | +6.98(+7.43%) |
Feb 12, 2018 | 92.67 | 95.19 | 91.20 | 93.94 | 153,252 | +1.71(+1.85%) |
Feb 09, 2018 | 92.58 | 93.29 | 85.21 | 92.23 | 439,363 | +1.47(+1.62%) |
Feb 08, 2018 | 96.97 | 90.65 | 90.76 | 213,971 | -4.86(-5.08%) | |
Feb 07, 2018 | 96.58 | 97.47 | 95.08 | 95.62 | 215,414 | -1.29(-1.33%) |
Feb 06, 2018 | 91.87 | 97.47 | 90.48 | 96.91 | 388,127 | +0.92(+0.96%) |
Feb 05, 2018 | 95.85 | 99.19 | 93.14 | 95.98 | 226,792 | -2.08(-2.12%) |
Feb 02, 2018 | 99.84 | 102.02 | 97.90 | 98.06 | 202,470 | -2.37(-2.36%) |