Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 117.35 | 118.86 | 117.15 | 118.19 | 318,264 | +0.67(+0.57%) |
Apr 27, 2018 | 118.50 | 118.58 | 117.36 | 117.53 | 275,225 | -0.95(-0.81%) |
Apr 26, 2018 | 118.94 | 119.04 | 117.67 | 118.48 | 377,664 | +0.15(+0.13%) |
Apr 25, 2018 | 117.98 | 118.81 | 117.33 | 118.33 | 271,235 | +0.07(+0.06%) |
Apr 24, 2018 | 118.24 | 119.09 | 117.19 | 118.26 | 572,953 | +0.84(+0.71%) |
Apr 23, 2018 | 117.03 | 117.58 | 116.68 | 117.42 | 225,175 | -0.09(-0.07%) |
Apr 20, 2018 | 117.26 | 117.89 | 116.99 | 117.51 | 182,142 | -0.49(-0.41%) |
Apr 19, 2018 | 118.77 | 119.12 | 117.38 | 118.00 | 344,738 | -1.54(-1.29%) |
Apr 18, 2018 | 118.96 | 120.15 | 118.89 | 119.54 | 388,852 | -0.41(-0.34%) |
Apr 17, 2018 | 118.53 | 120.15 | 118.25 | 119.95 | 462,462 | +2.13(+1.80%) |
Apr 16, 2018 | 117.33 | 118.20 | 117.09 | 117.83 | 302,642 | +0.56(+0.47%) |
Apr 13, 2018 | 116.60 | 117.77 | 116.55 | 117.27 | 433,995 | +0.39(+0.34%) |
Apr 12, 2018 | 116.41 | 116.99 | 116.30 | 116.88 | 232,300 | +1.52(+1.32%) |
Apr 11, 2018 | 115.63 | 116.66 | 115.08 | 115.36 | 274,269 | -1.61(-1.38%) |
Apr 10, 2018 | 116.81 | 117.48 | 116.08 | 116.96 | 385,041 | +1.84(+1.60%) |
Apr 09, 2018 | 116.41 | 116.78 | 114.95 | 115.12 | 289,433 | -0.54(-0.46%) |
Apr 06, 2018 | 116.22 | 116.90 | 114.50 | 115.66 | 402,318 | -0.56(-0.49%) |
Apr 05, 2018 | 115.82 | 116.67 | 115.46 | 116.23 | 404,942 | +0.86(+0.75%) |
Apr 04, 2018 | 112.31 | 115.56 | 112.16 | 115.36 | 426,868 | -0.16(-0.14%) |
Apr 03, 2018 | 115.43 | 116.25 | 114.45 | 115.53 | 554,430 | +2.96(+2.63%) |
Apr 02, 2018 | 114.65 | 114.99 | 111.61 | 112.57 | 284,859 | -2.87(-2.49%) |
Mar 29, 2018 | 115.44 | 115.44 | 115.44 | 0 | +0.86(+0.75%) | |
Mar 28, 2018 | 116.37 | 116.61 | 114.33 | 114.58 | 410,855 | -0.08(-0.07%) |
Mar 27, 2018 | 117.52 | 117.68 | 113.97 | 114.66 | 500,733 | -1.54(-1.33%) |
Mar 26, 2018 | 116.57 | 117.00 | 114.20 | 116.20 | 311,672 | +2.80(+2.47%) |
Mar 23, 2018 | 115.80 | 116.18 | 113.37 | 113.40 | 514,616 | -1.94(-1.69%) |
Mar 22, 2018 | 116.79 | 117.39 | 115.34 | 115.34 | 451,347 | -2.98(-2.52%) |
Mar 21, 2018 | 118.06 | 119.22 | 117.86 | 118.32 | 701,331 | +1.77(+1.52%) |
Mar 20, 2018 | 116.03 | 117.24 | 116.03 | 116.55 | 575,560 | +0.40(+0.35%) |
Mar 19, 2018 | 117.26 | 117.29 | 115.26 | 116.15 | 313,256 | -0.65(-0.56%) |
Mar 16, 2018 | 117.99 | 118.06 | 116.78 | 116.80 | 389,326 | -0.81(-0.69%) |
Mar 15, 2018 | 117.31 | 118.15 | 116.93 | 117.61 | 419,179 | +0.52(+0.44%) |
Mar 14, 2018 | 118.71 | 118.75 | 116.81 | 117.10 | 328,827 | -0.81(-0.69%) |
Mar 13, 2018 | 119.70 | 120.00 | 117.68 | 117.91 | 671,159 | -1.17(-0.98%) |
Mar 12, 2018 | 119.35 | 119.66 | 118.86 | 119.08 | 432,485 | -0.37(-0.31%) |
Mar 09, 2018 | 118.97 | 119.59 | 118.77 | 119.45 | 338,575 | +0.85(+0.72%) |
Mar 08, 2018 | 120.02 | 120.23 | 117.72 | 118.60 | 532,568 | -0.86(-0.72%) |
Mar 07, 2018 | 119.96 | 119.46 | 549,471 | +1.89(+1.60%) | ||
Mar 06, 2018 | 117.58 | 118.25 | 116.99 | 117.58 | 652,727 | +1.20(+1.03%) |
Mar 05, 2018 | 114.03 | 116.51 | 113.33 | 116.38 | 546,106 | +0.37(+0.32%) |
Mar 02, 2018 | 115.44 | 116.25 | 113.60 | 116.01 | 724,166 | -0.40(-0.35%) |
Mar 01, 2018 | 118.97 | 119.13 | 115.14 | 116.41 | 701,751 | -2.57(-2.16%) |
Feb 28, 2018 | 120.79 | 121.17 | 118.86 | 118.97 | 535,020 | -1.73(-1.43%) |
Feb 27, 2018 | 123.71 | 123.89 | 120.69 | 120.70 | 549,213 | -3.15(-2.54%) |
Feb 26, 2018 | 124.65 | 124.98 | 122.79 | 123.85 | 411,080 | -0.25(-0.20%) |
Feb 23, 2018 | 121.70 | 124.16 | 121.70 | 124.10 | 269,820 | +2.73(+2.25%) |
Feb 22, 2018 | 120.84 | 121.37 | 372,713 | -1.24(-1.02%) | ||
Feb 21, 2018 | 124.12 | 124.87 | 122.61 | 122.61 | 481,985 | -0.37(-0.30%) |
Feb 20, 2018 | 121.51 | 123.85 | 121.47 | 122.99 | 509,649 | -1.25(-1.01%) |
Feb 16, 2018 | 124.24 | 124.24 | 124.24 | 0 | +0.58(+0.47%) | |
Feb 15, 2018 | 124.07 | 124.07 | 122.07 | 123.66 | 741,212 | +3.08(+2.56%) |
Feb 14, 2018 | 116.90 | 121.13 | 116.86 | 120.58 | 448,080 | +2.02(+1.70%) |
Feb 13, 2018 | 117.64 | 119.05 | 117.16 | 118.55 | 518,001 | +1.17(+1.00%) |
Feb 12, 2018 | 114.55 | 118.17 | 114.55 | 117.39 | 616,938 | +2.21(+1.92%) |
Feb 09, 2018 | 114.23 | 115.93 | 112.28 | 115.17 | 1,123,920 | +0.59(+0.52%) |
Feb 08, 2018 | 119.07 | 119.33 | 114.58 | 114.58 | 832,112 | -4.27(-3.59%) |
Feb 07, 2018 | 119.54 | 120.82 | 118.85 | 118.85 | 829,027 | -2.70(-2.22%) |
Feb 06, 2018 | 115.92 | 122.21 | 115.36 | 121.55 | 1,910,752 | +3.90(+3.31%) |
Feb 05, 2018 | 121.95 | 122.47 | 115.45 | 117.65 | 1,208,636 | -4.13(-3.39%) |
Feb 02, 2018 | 124.86 | 125.12 | 121.42 | 121.78 | 1,456,872 | -1.01(-0.82%) |