Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 115.37 | 116.48 | 114.03 | 115.71 | 2,271,556 | +0.50(+0.43%) |
Apr 27, 2018 | 116.71 | 117.25 | 113.58 | 115.21 | 2,585,837 | -2.09(-1.78%) |
Apr 26, 2018 | 114.28 | 117.84 | 114.28 | 117.30 | 3,224,172 | +2.86(+2.50%) |
Apr 25, 2018 | 116.03 | 116.60 | 113.58 | 114.43 | 3,087,324 | -1.87(-1.61%) |
Apr 24, 2018 | 117.64 | 119.08 | 114.50 | 116.31 | 3,069,449 | -0.99(-0.84%) |
Apr 23, 2018 | 120.03 | 120.03 | 116.95 | 117.30 | 1,858,200 | -1.27(-1.07%) |
Apr 20, 2018 | 120.18 | 120.18 | 117.61 | 118.56 | 2,807,181 | -2.18(-1.80%) |
Apr 19, 2018 | 121.70 | 123.41 | 119.98 | 120.74 | 3,142,253 | -1.78(-1.46%) |
Apr 18, 2018 | 122.27 | 122.99 | 121.66 | 122.52 | 1,461,017 | +0.61(+0.50%) |
Apr 17, 2018 | 120.65 | 122.46 | 120.50 | 121.92 | 2,349,985 | +2.08(+1.73%) |
Apr 16, 2018 | 119.08 | 120.43 | 118.94 | 119.84 | 1,885,687 | +1.63(+1.38%) |
Apr 13, 2018 | 119.66 | 119.66 | 117.38 | 118.21 | 2,207,632 | -0.55(-0.46%) |
Apr 12, 2018 | 117.65 | 119.25 | 116.71 | 118.76 | 2,547,801 | +2.27(+1.94%) |
Apr 11, 2018 | 117.41 | 118.18 | 116.03 | 116.49 | 2,503,432 | -1.89(-1.60%) |
Apr 10, 2018 | 118.05 | 118.91 | 116.02 | 118.38 | 3,042,593 | +1.81(+1.56%) |
Apr 09, 2018 | 116.89 | 118.74 | 116.25 | 116.57 | 2,622,627 | +0.49(+0.42%) |
Apr 06, 2018 | 116.08 | 2,521,483 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.18 | 120.41 | 118.23 | 118.89 | 2,969,240 | +1.10(+0.93%) |
Apr 04, 2018 | 114.46 | 118.25 | 114.04 | 117.80 | 3,694,968 | +0.59(+0.50%) |
Apr 03, 2018 | 117.56 | 118.52 | 115.35 | 117.21 | 2,424,803 | +0.77(+0.66%) |
Apr 02, 2018 | 118.16 | 118.99 | 114.74 | 116.43 | 2,661,878 | -2.47(-2.08%) |
Mar 29, 2018 | 118.90 | 118.90 | 118.90 | 0 | +1.87(+1.60%) | |
Mar 28, 2018 | 117.94 | 119.04 | 115.98 | 117.03 | 3,369,196 | -0.64(-0.54%) |
Mar 27, 2018 | 123.94 | 124.54 | 116.63 | 117.67 | 3,204,147 | -6.34(-5.11%) |
Mar 26, 2018 | 121.85 | 125.04 | 120.62 | 124.00 | 2,706,894 | +4.90(+4.12%) |
Mar 23, 2018 | 120.83 | 122.87 | 119.04 | 119.10 | 2,697,755 | -1.51(-1.25%) |
Mar 22, 2018 | 122.42 | 123.21 | 120.30 | 120.61 | 2,780,525 | -2.96(-2.40%) |
Mar 21, 2018 | 124.08 | 125.28 | 123.20 | 123.57 | 2,090,394 | -0.83(-0.67%) |
Mar 20, 2018 | 123.35 | 125.32 | 122.63 | 124.41 | 1,998,639 | +1.38(+1.12%) |
Mar 19, 2018 | 125.07 | 125.61 | 121.78 | 123.02 | 3,270,753 | -3.02(-2.40%) |
Mar 16, 2018 | 127.84 | 128.56 | 125.66 | 126.04 | 4,269,406 | -0.59(-0.46%) |
Mar 15, 2018 | 125.72 | 127.35 | 124.10 | 126.63 | 2,743,510 | +1.13(+0.90%) |
Mar 14, 2018 | 124.44 | 125.61 | 121.26 | 125.50 | 3,649,861 | +1.37(+1.11%) |
Mar 13, 2018 | 126.56 | 126.81 | 123.45 | 124.13 | 3,006,488 | -1.52(-1.21%) |
Mar 12, 2018 | 126.08 | 126.76 | 125.10 | 125.65 | 2,387,077 | -0.36(-0.29%) |
Mar 09, 2018 | 127.47 | 128.34 | 125.72 | 126.01 | 2,699,557 | -0.32(-0.26%) |
Mar 08, 2018 | 124.93 | 127.37 | 124.36 | 126.34 | 3,736,121 | +1.62(+1.30%) |
Mar 07, 2018 | 125.05 | 124.72 | 2,731,893 | +2.57(+2.10%) | ||
Mar 06, 2018 | 124.04 | 124.15 | 121.08 | 122.15 | 2,208,551 | -1.52(-1.23%) |
Mar 05, 2018 | 121.77 | 124.19 | 121.31 | 123.67 | 1,674,797 | +0.99(+0.81%) |
Mar 02, 2018 | 118.61 | 122.90 | 118.26 | 122.68 | 2,993,493 | +2.86(+2.39%) |
Mar 01, 2018 | 122.14 | 122.53 | 118.99 | 119.82 | 3,995,841 | -1.50(-1.24%) |
Feb 28, 2018 | 124.07 | 125.29 | 121.29 | 121.32 | 3,432,968 | -2.06(-1.67%) |
Feb 27, 2018 | 125.59 | 126.12 | 123.15 | 123.38 | 3,220,728 | -2.72(-2.15%) |
Feb 26, 2018 | 124.94 | 126.32 | 124.47 | 126.09 | 2,934,144 | +1.44(+1.16%) |
Feb 23, 2018 | 122.69 | 124.83 | 121.36 | 124.65 | 2,525,520 | +2.44(+2.00%) |
Feb 22, 2018 | 121.53 | 122.21 | 1,873,367 | -0.28(-0.23%) | ||
Feb 21, 2018 | 124.17 | 125.63 | 122.41 | 122.49 | 3,253,758 | -1.41(-1.14%) |
Feb 20, 2018 | 122.95 | 125.09 | 122.94 | 123.91 | 2,582,917 | +0.31(+0.25%) |
Feb 16, 2018 | 123.59 | 123.59 | 123.59 | 0 | -0.45(-0.36%) | |
Feb 15, 2018 | 122.42 | 124.58 | 121.79 | 124.04 | 3,269,691 | +2.66(+2.19%) |
Feb 14, 2018 | 118.89 | 122.46 | 118.89 | 121.39 | 4,377,658 | +1.46(+1.22%) |
Feb 13, 2018 | 118.52 | 120.76 | 118.26 | 119.92 | 2,434,204 | +0.06(+0.05%) |
Feb 12, 2018 | 119.43 | 121.77 | 119.19 | 119.86 | 3,764,695 | +1.55(+1.31%) |
Feb 09, 2018 | 115.69 | 119.79 | 112.46 | 118.32 | 6,061,939 | +4.02(+3.52%) |
Feb 08, 2018 | 120.63 | 120.63 | 114.28 | 114.30 | 5,582,911 | -6.38(-5.29%) |
Feb 07, 2018 | 120.49 | 122.59 | 120.18 | 120.68 | 4,146,777 | -0.08(-0.07%) |
Feb 06, 2018 | 116.57 | 120.97 | 115.49 | 120.76 | 4,624,576 | +0.16(+0.13%) |
Feb 05, 2018 | 121.35 | 123.75 | 118.36 | 120.60 | 4,603,691 | -1.53(-1.25%) |
Feb 02, 2018 | 125.22 | 125.70 | 122.06 | 122.13 | 6,598,330 | -3.58(-2.85%) |