Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.89 | 119.99 | 117.58 | 117.63 | 149,136 | -0.87(-0.73%) |
Apr 27, 2018 | 117.79 | 118.65 | 117.09 | 118.50 | 132,303 | +0.92(+0.78%) |
Apr 26, 2018 | 118.58 | 119.37 | 117.16 | 117.58 | 194,615 | +0.01(+0.01%) |
Apr 25, 2018 | 117.00 | 118.58 | 116.58 | 117.57 | 157,729 | +0.23(+0.20%) |
Apr 24, 2018 | 118.77 | 119.70 | 116.51 | 117.34 | 273,965 | -1.16(-0.98%) |
Apr 23, 2018 | 117.72 | 120.03 | 116.50 | 118.50 | 191,278 | +0.86(+0.73%) |
Apr 20, 2018 | 119.43 | 121.11 | 116.71 | 117.64 | 285,185 | -1.44(-1.21%) |
Apr 19, 2018 | 121.26 | 121.64 | 118.43 | 119.08 | 214,437 | -2.14(-1.77%) |
Apr 18, 2018 | 120.76 | 123.33 | 119.70 | 121.22 | 194,965 | +0.38(+0.31%) |
Apr 17, 2018 | 120.15 | 121.21 | 119.10 | 120.84 | 325,162 | +1.55(+1.30%) |
Apr 16, 2018 | 120.71 | 121.16 | 115.44 | 119.29 | 198,475 | -0.51(-0.43%) |
Apr 13, 2018 | 119.62 | 120.19 | 118.36 | 119.80 | 246,741 | +0.60(+0.50%) |
Apr 12, 2018 | 116.91 | 119.95 | 116.69 | 119.20 | 326,079 | +2.71(+2.33%) |
Apr 11, 2018 | 115.06 | 117.24 | 113.32 | 116.49 | 175,593 | +0.40(+0.34%) |
Apr 10, 2018 | 114.68 | 116.73 | 114.24 | 116.09 | 344,773 | +2.73(+2.41%) |
Apr 09, 2018 | 111.39 | 113.56 | 111.21 | 113.36 | 314,459 | +1.98(+1.78%) |
Apr 06, 2018 | 111.33 | 112.97 | 111.33 | 111.38 | 318,886 | -0.77(-0.69%) |
Apr 05, 2018 | 113.86 | 115.17 | 111.98 | 112.15 | 261,372 | -0.43(-0.38%) |
Apr 04, 2018 | 112.72 | 113.01 | 110.21 | 112.58 | 479,712 | -0.43(-0.38%) |
Apr 03, 2018 | 112.61 | 113.96 | 111.25 | 113.01 | 496,597 | -1.29(-1.13%) |
Apr 02, 2018 | 118.65 | 119.22 | 113.56 | 114.30 | 350,012 | -3.84(-3.25%) |
Mar 29, 2018 | 118.14 | 118.14 | 118.14 | 0 | -0.22(-0.19%) | |
Mar 28, 2018 | 121.10 | 121.31 | 117.36 | 118.36 | 411,828 | -2.22(-1.84%) |
Mar 27, 2018 | 121.55 | 121.92 | 119.94 | 120.58 | 302,221 | -0.79(-0.65%) |
Mar 26, 2018 | 118.88 | 121.50 | 116.80 | 121.37 | 253,756 | +3.86(+3.28%) |
Mar 23, 2018 | 117.80 | 118.76 | 116.99 | 117.52 | 398,878 | -0.30(-0.26%) |
Mar 22, 2018 | 118.60 | 119.90 | 117.28 | 117.82 | 175,718 | -1.87(-1.56%) |
Mar 21, 2018 | 119.63 | 122.42 | 118.89 | 119.69 | 186,714 | +0.03(+0.03%) |
Mar 20, 2018 | 121.59 | 122.44 | 119.19 | 119.66 | 254,492 | -2.46(-2.01%) |
Mar 19, 2018 | 122.01 | 122.92 | 120.30 | 122.12 | 254,939 | -0.09(-0.07%) |
Mar 16, 2018 | 121.42 | 122.56 | 120.31 | 122.21 | 214,049 | +0.72(+0.59%) |
Mar 15, 2018 | 122.16 | 122.99 | 121.09 | 121.49 | 155,110 | -0.23(-0.19%) |
Mar 14, 2018 | 122.25 | 124.28 | 117.89 | 121.72 | 308,014 | +0.31(+0.26%) |
Mar 13, 2018 | 123.58 | 123.85 | 119.89 | 121.41 | 562,159 | -2.49(-2.01%) |
Mar 12, 2018 | 122.55 | 124.65 | 122.28 | 123.90 | 382,124 | +1.71(+1.40%) |
Mar 09, 2018 | 119.47 | 123.43 | 119.19 | 122.19 | 309,869 | +3.55(+2.99%) |
Mar 08, 2018 | 117.15 | 118.86 | 116.56 | 118.64 | 202,496 | +1.64(+1.40%) |
Mar 07, 2018 | 118.21 | 117.00 | 153,720 | +0.08(+0.07%) | ||
Mar 06, 2018 | 115.44 | 117.29 | 114.48 | 116.92 | 202,671 | +1.83(+1.59%) |
Mar 05, 2018 | 114.32 | 115.34 | 111.92 | 115.09 | 310,068 | -0.02(-0.02%) |
Mar 02, 2018 | 113.00 | 115.56 | 112.95 | 115.11 | 402,815 | +1.94(+1.71%) |
Mar 01, 2018 | 113.36 | 114.84 | 110.25 | 113.17 | 275,551 | -0.14(-0.12%) |
Feb 28, 2018 | 114.38 | 116.04 | 113.29 | 113.31 | 316,927 | -0.20(-0.18%) |
Feb 27, 2018 | 112.90 | 114.51 | 111.63 | 113.51 | 373,801 | -0.12(-0.11%) |
Feb 26, 2018 | 114.96 | 114.96 | 112.71 | 113.63 | 231,799 | -1.26(-1.10%) |
Feb 23, 2018 | 111.34 | 115.32 | 110.51 | 114.89 | 250,812 | +3.61(+3.24%) |
Feb 22, 2018 | 111.19 | 111.28 | 244,557 | -0.60(-0.54%) | ||
Feb 21, 2018 | 114.90 | 115.65 | 111.71 | 111.88 | 374,806 | -3.18(-2.76%) |
Feb 20, 2018 | 114.89 | 118.43 | 114.85 | 115.06 | 363,360 | +0.05(+0.04%) |
Feb 16, 2018 | 115.01 | 115.01 | 115.01 | 0 | +1.15(+1.01%) | |
Feb 15, 2018 | 111.50 | 115.41 | 111.50 | 113.86 | 478,799 | +3.67(+3.33%) |
Feb 14, 2018 | 108.90 | 110.25 | 107.25 | 110.19 | 431,370 | +0.83(+0.76%) |
Feb 13, 2018 | 108.98 | 110.06 | 107.55 | 109.36 | 249,000 | -0.19(-0.17%) |
Feb 12, 2018 | 107.89 | 110.78 | 107.06 | 109.55 | 508,927 | +2.53(+2.36%) |
Feb 09, 2018 | 106.59 | 109.13 | 104.85 | 107.02 | 433,112 | +1.35(+1.28%) |
Feb 08, 2018 | 107.28 | 108.32 | 105.61 | 105.67 | 526,972 | -1.34(-1.25%) |
Feb 07, 2018 | 105.45 | 107.44 | 105.45 | 107.01 | 498,931 | +0.98(+0.92%) |
Feb 06, 2018 | 102.55 | 106.55 | 101.22 | 106.03 | 452,478 | +1.04(+0.99%) |
Feb 05, 2018 | 106.02 | 106.86 | 103.66 | 104.99 | 407,752 | -1.94(-1.81%) |
Feb 02, 2018 | 111.47 | 113.19 | 106.29 | 106.93 | 462,691 | -4.81(-4.30%) |