Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 120.93 | 122.04 | 120.86 | 121.07 | 8,853,781 | +0.83(+0.69%) |
Apr 27, 2018 | 120.65 | 121.22 | 119.65 | 120.24 | 7,171,183 | -1.02(-0.84%) |
Apr 26, 2018 | 119.41 | 121.75 | 118.19 | 121.26 | 15,034,260 | +5.60(+4.84%) |
Apr 25, 2018 | 115.59 | 115.79 | 113.91 | 115.66 | 8,380,016 | -0.06(-0.05%) |
Apr 24, 2018 | 119.15 | 119.31 | 115.03 | 115.72 | 9,887,136 | -3.04(-2.56%) |
Apr 23, 2018 | 118.61 | 119.25 | 118.22 | 118.76 | 8,388,404 | +0.25(+0.21%) |
Apr 20, 2018 | 118.38 | 119.10 | 117.66 | 118.51 | 7,838,519 | +0.23(+0.19%) |
Apr 19, 2018 | 118.61 | 119.01 | 117.51 | 118.28 | 7,644,312 | -0.50(-0.42%) |
Apr 18, 2018 | 118.38 | 119.15 | 117.73 | 118.78 | 5,419,057 | +0.65(+0.55%) |
Apr 17, 2018 | 117.28 | 118.57 | 116.91 | 118.13 | 6,265,120 | +1.83(+1.58%) |
Apr 16, 2018 | 116.52 | 117.24 | 115.94 | 116.30 | 7,234,548 | +1.08(+0.94%) |
Apr 13, 2018 | 116.15 | 116.86 | 115.12 | 115.22 | 9,614,704 | -0.31(-0.26%) |
Apr 12, 2018 | 114.89 | 116.39 | 114.88 | 115.52 | 5,936,976 | +1.23(+1.08%) |
Apr 11, 2018 | 114.49 | 116.09 | 114.14 | 114.29 | 6,156,941 | -0.90(-0.78%) |
Apr 10, 2018 | 115.04 | 115.61 | 114.16 | 115.19 | 9,438,025 | +1.84(+1.63%) |
Apr 09, 2018 | 113.20 | 115.14 | 113.20 | 113.35 | 7,362,069 | +1.04(+0.93%) |
Apr 06, 2018 | 114.67 | 115.03 | 111.75 | 112.31 | 8,786,294 | -3.33(-2.88%) |
Apr 05, 2018 | 115.46 | 116.42 | 114.86 | 115.64 | 7,135,285 | +1.32(+1.15%) |
Apr 04, 2018 | 111.55 | 114.62 | 111.36 | 114.32 | 8,830,224 | +0.58(+0.51%) |
Apr 03, 2018 | 113.44 | 114.49 | 112.11 | 113.74 | 7,424,311 | +0.77(+0.68%) |
Apr 02, 2018 | 113.81 | 114.34 | 111.41 | 112.97 | 10,351,187 | -1.17(-1.03%) |
Mar 29, 2018 | 114.14 | 114.14 | 114.14 | 0 | +2.51(+2.25%) | |
Mar 28, 2018 | 111.57 | 112.66 | 110.72 | 111.63 | 9,872,057 | -0.39(-0.35%) |
Mar 27, 2018 | 115.95 | 116.03 | 111.39 | 112.02 | 9,440,847 | -3.09(-2.69%) |
Mar 26, 2018 | 113.64 | 115.21 | 112.41 | 115.11 | 9,154,789 | +3.47(+3.11%) |
Mar 23, 2018 | 114.40 | 115.20 | 111.41 | 111.64 | 10,505,523 | -2.85(-2.49%) |
Mar 22, 2018 | 116.60 | 117.06 | 114.22 | 114.49 | 11,001,877 | -3.08(-2.62%) |
Mar 21, 2018 | 119.18 | 119.67 | 117.43 | 117.58 | 7,712,765 | -1.61(-1.35%) |
Mar 20, 2018 | 117.73 | 119.44 | 117.71 | 119.19 | 8,153,066 | +1.62(+1.38%) |
Mar 19, 2018 | 118.26 | 118.61 | 116.68 | 117.57 | 18,222,148 | -1.26(-1.06%) |
Mar 16, 2018 | 118.18 | 119.32 | 117.68 | 118.83 | 9,900,679 | +1.07(+0.91%) |
Mar 15, 2018 | 117.49 | 118.72 | 117.08 | 117.76 | 6,143,330 | +0.79(+0.68%) |
Mar 14, 2018 | 118.36 | 118.36 | 116.41 | 116.97 | 8,232,045 | -0.59(-0.50%) |
Mar 13, 2018 | 118.56 | 119.27 | 117.27 | 117.56 | 9,933,769 | -0.99(-0.84%) |
Mar 12, 2018 | 119.03 | 119.25 | 117.82 | 118.55 | 9,050,579 | -0.26(-0.22%) |
Mar 09, 2018 | 117.60 | 119.07 | 117.24 | 118.81 | 6,704,871 | +2.19(+1.87%) |
Mar 08, 2018 | 116.37 | 117.19 | 115.62 | 116.62 | 7,280,892 | +0.35(+0.30%) |
Mar 07, 2018 | 116.64 | 116.27 | 7,602,061 | +0.75(+0.65%) | ||
Mar 06, 2018 | 117.20 | 117.59 | 115.14 | 115.51 | 7,813,600 | -0.78(-0.67%) |
Mar 05, 2018 | 114.93 | 116.71 | 113.97 | 116.30 | 6,088,966 | +1.06(+0.92%) |
Mar 02, 2018 | 113.64 | 115.44 | 112.46 | 115.24 | 7,945,920 | +0.35(+0.31%) |
Mar 01, 2018 | 117.61 | 118.32 | 114.14 | 114.89 | 9,242,440 | -2.42(-2.07%) |
Feb 28, 2018 | 117.99 | 119.25 | 117.25 | 117.31 | 7,104,516 | -0.41(-0.35%) |
Feb 27, 2018 | 118.99 | 119.56 | 117.70 | 117.72 | 7,636,749 | -1.16(-0.98%) |
Feb 26, 2018 | 117.92 | 118.89 | 117.67 | 118.88 | 6,557,960 | +1.58(+1.35%) |
Feb 23, 2018 | 116.00 | 117.33 | 115.67 | 117.30 | 5,278,691 | +2.43(+2.12%) |
Feb 22, 2018 | 114.86 | 5,233,412 | -0.05(-0.04%) | |||
Feb 21, 2018 | 116.46 | 117.20 | 114.89 | 114.91 | 8,041,876 | -1.51(-1.30%) |
Feb 20, 2018 | 115.79 | 117.41 | 115.48 | 116.42 | 6,479,624 | +0.15(+0.13%) |
Feb 16, 2018 | 116.27 | 116.27 | 116.27 | 0 | -0.41(-0.35%) | |
Feb 15, 2018 | 116.12 | 116.71 | 114.47 | 116.68 | 7,252,463 | +1.58(+1.38%) |
Feb 14, 2018 | 112.04 | 115.21 | 111.92 | 115.09 | 9,665,057 | +2.36(+2.10%) |
Feb 13, 2018 | 112.26 | 113.16 | 111.57 | 112.73 | 8,192,184 | -0.11(-0.10%) |
Feb 12, 2018 | 112.20 | 113.20 | 111.33 | 112.85 | 12,095,112 | +2.05(+1.85%) |
Feb 09, 2018 | 109.11 | 111.65 | 105.75 | 110.80 | 18,577,344 | +2.34(+2.16%) |
Feb 08, 2018 | 113.86 | 114.13 | 108.18 | 108.45 | 13,301,181 | -5.52(-4.84%) |
Feb 07, 2018 | 114.39 | 116.64 | 113.55 | 113.97 | 9,754,341 | -0.31(-0.27%) |
Feb 06, 2018 | 109.73 | 114.59 | 107.87 | 114.28 | 19,993,194 | +2.14(+1.91%) |
Feb 05, 2018 | 113.07 | 115.38 | 109.55 | 112.13 | 17,336,490 | -3.04(-2.64%) |
Feb 02, 2018 | 117.85 | 117.85 | 114.97 | 115.17 | 14,632,273 | -4.58(-3.83%) |