Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 116.55 | 116.96 | 114.46 | 114.56 | 1,966,725 | -1.38(-1.19%) |
Apr 27, 2018 | 115.21 | 116.46 | 114.87 | 115.95 | 1,271,758 | +0.21(+0.18%) |
Apr 26, 2018 | 115.21 | 116.07 | 114.48 | 115.74 | 1,967,531 | +0.64(+0.55%) |
Apr 25, 2018 | 114.83 | 116.03 | 114.38 | 115.10 | 2,136,614 | -0.57(-0.50%) |
Apr 24, 2018 | 115.03 | 116.59 | 113.86 | 115.68 | 3,616,023 | -3.79(-3.17%) |
Apr 23, 2018 | 119.34 | 119.86 | 118.42 | 119.46 | 1,976,287 | +0.34(+0.28%) |
Apr 20, 2018 | 119.14 | 120.00 | 118.26 | 119.12 | 1,640,906 | +0.22(+0.18%) |
Apr 19, 2018 | 118.18 | 119.72 | 118.08 | 118.91 | 1,971,284 | +0.10(+0.09%) |
Apr 18, 2018 | 119.93 | 120.06 | 117.68 | 118.80 | 1,607,030 | -0.76(-0.63%) |
Apr 17, 2018 | 120.54 | 121.00 | 119.27 | 119.56 | 2,087,679 | -0.18(-0.15%) |
Apr 16, 2018 | 119.74 | 120.41 | 118.66 | 119.74 | 1,556,413 | +1.10(+0.92%) |
Apr 13, 2018 | 120.46 | 120.67 | 118.05 | 118.65 | 1,183,876 | -0.87(-0.73%) |
Apr 12, 2018 | 119.57 | 120.42 | 119.03 | 119.52 | 1,256,869 | +0.61(+0.51%) |
Apr 11, 2018 | 118.22 | 119.38 | 118.08 | 118.91 | 1,057,133 | -1.11(-0.92%) |
Apr 10, 2018 | 120.74 | 121.23 | 119.37 | 120.01 | 1,567,013 | +0.55(+0.46%) |
Apr 09, 2018 | 119.92 | 121.11 | 118.80 | 119.46 | 2,019,793 | -0.02(-0.02%) |
Apr 06, 2018 | 120.61 | 121.47 | 118.77 | 119.48 | 1,997,137 | -1.78(-1.46%) |
Apr 05, 2018 | 121.18 | 121.90 | 120.18 | 121.26 | 1,389,486 | +0.57(+0.48%) |
Apr 04, 2018 | 117.54 | 120.84 | 117.12 | 120.68 | 1,699,747 | +1.43(+1.20%) |
Apr 03, 2018 | 117.87 | 119.51 | 117.38 | 119.25 | 1,690,985 | +1.87(+1.59%) |
Apr 02, 2018 | 120.59 | 120.77 | 115.69 | 117.38 | 2,544,913 | -3.50(-2.89%) |
Mar 29, 2018 | 120.88 | 120.88 | 120.88 | 0 | +0.06(+0.05%) | |
Mar 28, 2018 | 119.37 | 121.30 | 118.82 | 120.82 | 2,054,070 | +1.78(+1.49%) |
Mar 27, 2018 | 121.16 | 121.16 | 118.33 | 119.05 | 1,737,951 | -1.28(-1.06%) |
Mar 26, 2018 | 118.89 | 120.47 | 118.54 | 120.33 | 1,567,473 | +2.89(+2.46%) |
Mar 23, 2018 | 120.47 | 120.70 | 117.32 | 117.44 | 1,942,311 | -2.83(-2.35%) |
Mar 22, 2018 | 121.88 | 122.42 | 120.21 | 120.27 | 2,703,043 | -2.57(-2.09%) |
Mar 21, 2018 | 123.23 | 124.17 | 122.22 | 122.83 | 1,512,063 | -0.33(-0.27%) |
Mar 20, 2018 | 122.43 | 123.72 | 122.03 | 123.16 | 1,118,634 | +1.27(+1.04%) |
Mar 19, 2018 | 123.00 | 123.00 | 121.49 | 121.89 | 1,740,570 | -1.13(-0.92%) |
Mar 16, 2018 | 122.01 | 123.70 | 121.90 | 123.03 | 4,543,060 | +0.74(+0.61%) |
Mar 15, 2018 | 122.08 | 123.46 | 121.34 | 122.28 | 1,514,840 | +0.83(+0.68%) |
Mar 14, 2018 | 123.34 | 123.34 | 121.01 | 121.46 | 1,476,191 | -1.02(-0.83%) |
Mar 13, 2018 | 123.87 | 124.15 | 122.32 | 122.48 | 1,547,846 | -0.70(-0.57%) |
Mar 12, 2018 | 124.30 | 124.70 | 122.66 | 123.17 | 1,396,511 | -0.70(-0.57%) |
Mar 09, 2018 | 122.05 | 123.99 | 121.73 | 123.88 | 1,641,705 | +2.29(+1.88%) |
Mar 08, 2018 | 120.94 | 121.75 | 120.31 | 121.59 | 1,855,373 | +1.31(+1.09%) |
Mar 07, 2018 | 119.11 | 120.27 | 2,054,616 | -2.17(-1.77%) | ||
Mar 06, 2018 | 121.36 | 122.57 | 120.64 | 122.45 | 1,694,691 | +1.57(+1.30%) |
Mar 05, 2018 | 119.53 | 121.57 | 119.25 | 120.88 | 2,197,565 | +1.47(+1.23%) |
Mar 02, 2018 | 119.51 | 120.21 | 118.44 | 119.41 | 2,129,550 | -0.94(-0.78%) |
Mar 01, 2018 | 120.72 | 121.19 | 118.80 | 120.35 | 2,750,603 | -0.03(-0.02%) |
Feb 28, 2018 | 122.95 | 123.64 | 120.28 | 120.38 | 1,688,788 | -2.20(-1.79%) |
Feb 27, 2018 | 123.95 | 124.20 | 122.18 | 122.58 | 2,158,737 | -0.90(-0.73%) |
Feb 26, 2018 | 121.43 | 124.19 | 121.43 | 123.48 | 2,089,524 | +2.46(+2.03%) |
Feb 23, 2018 | 119.77 | 121.11 | 119.14 | 121.02 | 2,316,633 | +1.82(+1.53%) |
Feb 22, 2018 | 118.95 | 119.20 | 2,014,546 | -0.78(-0.65%) | ||
Feb 21, 2018 | 120.62 | 122.04 | 119.96 | 119.98 | 1,540,960 | -0.46(-0.38%) |
Feb 20, 2018 | 121.66 | 121.94 | 119.90 | 120.44 | 1,763,587 | -1.81(-1.48%) |
Feb 16, 2018 | 122.25 | 122.25 | 122.25 | 0 | +0.24(+0.20%) | |
Feb 15, 2018 | 122.93 | 123.18 | 121.16 | 122.01 | 1,620,017 | +0.24(+0.20%) |
Feb 14, 2018 | 119.19 | 122.01 | 119.19 | 121.76 | 2,202,088 | +1.75(+1.46%) |
Feb 13, 2018 | 119.20 | 120.22 | 118.40 | 120.01 | 1,395,140 | +0.38(+0.32%) |
Feb 12, 2018 | 118.88 | 120.53 | 117.85 | 119.63 | 2,776,550 | +0.92(+0.77%) |
Feb 09, 2018 | 117.70 | 119.64 | 114.97 | 118.72 | 4,220,887 | +1.79(+1.53%) |
Feb 08, 2018 | 122.56 | 122.96 | 116.84 | 116.92 | 3,617,734 | -6.17(-5.02%) |
Feb 07, 2018 | 121.31 | 123.88 | 121.21 | 123.10 | 3,499,590 | +1.12(+0.92%) |
Feb 06, 2018 | 118.66 | 122.29 | 118.10 | 121.98 | 4,449,951 | -1.41(-1.14%) |
Feb 05, 2018 | 126.98 | 128.07 | 120.87 | 123.39 | 3,809,726 | -4.74(-3.70%) |
Feb 02, 2018 | 129.63 | 130.38 | 128.01 | 128.13 | 2,653,421 | -1.78(-1.37%) |