Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 109.01 | 109.46 | 105.58 | 105.62 | 157,421 | -2.30(-2.13%) |
Apr 27, 2018 | 107.74 | 108.40 | 105.96 | 107.91 | 115,108 | +2.02(+1.91%) |
Apr 26, 2018 | 103.36 | 106.13 | 103.27 | 105.89 | 165,251 | +4.08(+4.01%) |
Apr 25, 2018 | 101.73 | 102.31 | 99.84 | 101.81 | 218,070 | -2.15(-2.07%) |
Apr 24, 2018 | 108.15 | 108.68 | 102.78 | 103.96 | 254,643 | -1.68(-1.59%) |
Apr 23, 2018 | 107.43 | 108.39 | 104.86 | 105.64 | 158,910 | -2.64(-2.44%) |
Apr 20, 2018 | 110.53 | 110.53 | 106.79 | 108.28 | 276,884 | -4.27(-3.79%) |
Apr 19, 2018 | 115.41 | 115.41 | 111.35 | 112.55 | 153,324 | -1.90(-1.66%) |
Apr 18, 2018 | 112.81 | 115.61 | 112.44 | 114.44 | 208,521 | +2.84(+2.54%) |
Apr 17, 2018 | 109.45 | 112.56 | 109.39 | 111.61 | 146,247 | +0.63(+0.57%) |
Apr 16, 2018 | 109.96 | 111.07 | 108.98 | 110.98 | 109,124 | +0.34(+0.30%) |
Apr 13, 2018 | 113.65 | 113.85 | 109.66 | 110.64 | 156,656 | -3.42(-3.00%) |
Apr 12, 2018 | 113.42 | 114.98 | 112.88 | 114.06 | 163,123 | -0.16(-0.14%) |
Apr 11, 2018 | 111.84 | 114.84 | 111.80 | 114.22 | 216,412 | +0.29(+0.26%) |
Apr 10, 2018 | 112.25 | 114.41 | 111.00 | 113.92 | 321,393 | +6.16(+5.72%) |
Apr 09, 2018 | 109.54 | 111.24 | 107.70 | 107.76 | 186,402 | +0.34(+0.31%) |
Apr 06, 2018 | 110.62 | 113.04 | 105.52 | 107.42 | 248,780 | -6.59(-5.78%) |
Apr 05, 2018 | 114.75 | 115.80 | 113.03 | 114.01 | 200,878 | +0.81(+0.72%) |
Apr 04, 2018 | 103.80 | 113.52 | 103.51 | 113.20 | 299,943 | -0.08(-0.07%) |
Apr 03, 2018 | 113.01 | 113.56 | 110.35 | 113.28 | 200,373 | +3.41(+3.10%) |
Apr 02, 2018 | 113.91 | 115.34 | 106.78 | 109.88 | 307,158 | -6.34(-5.45%) |
Mar 29, 2018 | 116.21 | 116.21 | 116.21 | 0 | +6.66(+6.08%) | |
Mar 28, 2018 | 109.96 | 111.20 | 107.22 | 109.56 | 324,371 | -1.78(-1.60%) |
Mar 27, 2018 | 117.89 | 118.23 | 110.33 | 111.33 | 278,532 | -6.24(-5.30%) |
Mar 26, 2018 | 115.47 | 117.87 | 111.64 | 117.57 | 263,451 | +10.38(+9.68%) |
Mar 23, 2018 | 114.65 | 115.25 | 107.03 | 107.19 | 377,783 | -6.95(-6.09%) |
Mar 22, 2018 | 118.18 | 119.88 | 113.64 | 114.14 | 399,728 | -12.72(-10.03%) |
Mar 21, 2018 | 124.11 | 128.07 | 123.05 | 126.86 | 221,330 | +2.29(+1.84%) |
Mar 20, 2018 | 123.64 | 125.38 | 123.05 | 124.57 | 112,355 | +3.89(+3.23%) |
Mar 19, 2018 | 122.11 | 123.04 | 118.39 | 120.68 | 199,660 | -3.92(-3.15%) |
Mar 16, 2018 | 124.18 | 125.58 | 124.00 | 124.61 | 85,780 | -0.88(-0.70%) |
Mar 15, 2018 | 128.02 | 128.54 | 124.22 | 125.49 | 116,972 | -1.41(-1.11%) |
Mar 14, 2018 | 129.03 | 129.65 | 124.84 | 126.89 | 255,535 | +0.49(+0.39%) |
Mar 13, 2018 | 131.75 | 132.25 | 125.07 | 126.40 | 307,426 | -3.34(-2.58%) |
Mar 12, 2018 | 129.57 | 130.59 | 127.88 | 129.75 | 370,819 | +0.72(+0.56%) |
Mar 09, 2018 | 124.29 | 129.07 | 123.95 | 129.03 | 443,054 | +7.65(+6.30%) |
Mar 08, 2018 | 121.76 | 122.22 | 119.60 | 121.38 | 207,759 | +0.07(+0.06%) |
Mar 07, 2018 | 121.35 | 116.95 | 121.31 | 225,630 | +0.45(+0.37%) | |
Mar 06, 2018 | 123.57 | 123.70 | 119.94 | 120.86 | 344,191 | +3.23(+2.75%) |
Mar 05, 2018 | 113.20 | 118.21 | 112.85 | 117.63 | 264,599 | +0.50(+0.43%) |
Mar 02, 2018 | 111.30 | 117.71 | 109.59 | 117.13 | 324,632 | +1.28(+1.11%) |
Mar 01, 2018 | 118.96 | 121.43 | 112.52 | 115.85 | 426,370 | -0.91(-0.78%) |
Feb 28, 2018 | 122.57 | 122.83 | 116.53 | 116.75 | 407,312 | -4.95(-4.07%) |
Feb 27, 2018 | 128.31 | 128.55 | 121.64 | 121.71 | 639,751 | -11.35(-8.53%) |
Feb 26, 2018 | 130.56 | 133.16 | 128.59 | 133.06 | 341,533 | +3.42(+2.64%) |
Feb 23, 2018 | 127.50 | 129.85 | 126.20 | 129.64 | 182,737 | +6.22(+5.04%) |
Feb 22, 2018 | 122.91 | 123.42 | 246,972 | +0.48(+0.39%) | ||
Feb 21, 2018 | 126.48 | 130.76 | 122.67 | 122.93 | 347,649 | -0.34(-0.27%) |
Feb 20, 2018 | 121.83 | 123.81 | 121.25 | 123.27 | 537,962 | -5.27(-4.10%) |
Feb 16, 2018 | 128.54 | 128.54 | 128.54 | 0 | -1.41(-1.08%) | |
Feb 15, 2018 | 128.72 | 131.01 | 126.47 | 129.95 | 789,634 | +7.56(+6.18%) |
Feb 14, 2018 | 113.24 | 123.15 | 113.24 | 122.39 | 450,025 | +8.49(+7.45%) |
Feb 13, 2018 | 111.72 | 114.75 | 111.55 | 113.90 | 361,250 | +2.59(+2.33%) |
Feb 12, 2018 | 110.85 | 113.58 | 107.91 | 111.31 | 643,615 | +4.91(+4.61%) |
Feb 09, 2018 | 105.61 | 108.66 | 97.25 | 106.41 | 813,398 | +4.63(+4.55%) |
Feb 08, 2018 | 115.59 | 115.59 | 101.77 | 101.77 | 645,769 | -11.48(-10.14%) |
Feb 07, 2018 | 118.62 | 120.32 | 113.10 | 113.26 | 616,446 | -11.83(-9.46%) |
Feb 06, 2018 | 113.96 | 128.07 | 112.86 | 125.09 | 742,246 | +6.52(+5.49%) |
Feb 05, 2018 | 126.81 | 130.57 | 114.05 | 118.57 | 745,906 | -9.07(-7.10%) |
Feb 02, 2018 | 133.59 | 133.84 | 127.15 | 127.64 | 478,814 | -10.39(-7.53%) |