Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 113.45 | 115.20 | 112.77 | 113.43 | 757,302 | +0.72(+0.63%) |
Apr 27, 2018 | 113.62 | 113.69 | 110.78 | 112.71 | 493,491 | +0.09(+0.08%) |
Apr 26, 2018 | 111.32 | 113.43 | 110.50 | 112.62 | 450,604 | +2.60(+2.36%) |
Apr 25, 2018 | 109.79 | 110.15 | 106.75 | 110.02 | 622,242 | +0.23(+0.21%) |
Apr 24, 2018 | 114.13 | 115.83 | 108.66 | 109.79 | 1,139,052 | -3.50(-3.09%) |
Apr 23, 2018 | 114.66 | 114.97 | 112.93 | 113.29 | 762,967 | -1.68(-1.46%) |
Apr 20, 2018 | 115.38 | 115.91 | 113.59 | 114.97 | 688,146 | -0.99(-0.86%) |
Apr 19, 2018 | 116.00 | 116.89 | 114.81 | 115.96 | 438,213 | -0.85(-0.73%) |
Apr 18, 2018 | 115.96 | 117.64 | 114.26 | 116.82 | 685,535 | +1.58(+1.37%) |
Apr 17, 2018 | 112.17 | 116.20 | 112.00 | 115.24 | 994,319 | +3.99(+3.59%) |
Apr 16, 2018 | 110.24 | 111.75 | 108.82 | 111.24 | 556,578 | +2.04(+1.86%) |
Apr 13, 2018 | 111.73 | 112.28 | 108.09 | 109.21 | 749,333 | -1.49(-1.35%) |
Apr 12, 2018 | 110.51 | 111.85 | 109.78 | 110.70 | 593,621 | -0.81(-0.72%) |
Apr 11, 2018 | 110.05 | 112.94 | 109.85 | 111.50 | 446,468 | +1.22(+1.11%) |
Apr 10, 2018 | 109.20 | 110.81 | 107.46 | 110.28 | 440,844 | +3.23(+3.02%) |
Apr 09, 2018 | 107.58 | 109.49 | 106.94 | 107.05 | 513,357 | +0.61(+0.57%) |
Apr 06, 2018 | 106.83 | 108.50 | 105.64 | 106.45 | 583,149 | -1.41(-1.31%) |
Apr 05, 2018 | 108.28 | 109.38 | 107.21 | 107.86 | 560,333 | +0.73(+0.68%) |
Apr 04, 2018 | 100.88 | 107.52 | 100.86 | 107.13 | 473,653 | +3.08(+2.96%) |
Apr 03, 2018 | 104.06 | 104.94 | 102.48 | 104.05 | 605,633 | +0.88(+0.86%) |
Apr 02, 2018 | 105.58 | 106.86 | 101.30 | 103.17 | 847,383 | -3.49(-3.27%) |
Mar 29, 2018 | 106.66 | 106.66 | 106.66 | 0 | +2.20(+2.10%) | |
Mar 28, 2018 | 106.72 | 107.26 | 103.13 | 104.46 | 1,108,402 | -2.42(-2.27%) |
Mar 27, 2018 | 113.98 | 114.69 | 106.03 | 106.88 | 957,538 | -6.20(-5.48%) |
Mar 26, 2018 | 108.28 | 113.36 | 108.05 | 113.08 | 1,027,385 | +7.02(+6.62%) |
Mar 23, 2018 | 108.28 | 110.77 | 105.89 | 106.06 | 1,268,740 | -3.91(-3.56%) |
Mar 22, 2018 | 110.87 | 111.94 | 109.10 | 109.97 | 633,265 | -2.26(-2.02%) |
Mar 21, 2018 | 110.34 | 113.15 | 109.75 | 112.24 | 642,312 | +1.90(+1.72%) |
Mar 20, 2018 | 107.32 | 110.91 | 107.03 | 110.34 | 399,451 | +3.04(+2.83%) |
Mar 19, 2018 | 108.47 | 109.16 | 105.43 | 107.30 | 598,069 | -1.93(-1.76%) |
Mar 16, 2018 | 109.05 | 109.62 | 107.61 | 109.23 | 939,006 | +0.16(+0.15%) |
Mar 15, 2018 | 110.54 | 110.65 | 107.88 | 109.07 | 508,696 | -1.42(-1.29%) |
Mar 14, 2018 | 109.61 | 111.44 | 108.63 | 110.49 | 378,321 | +1.72(+1.58%) |
Mar 13, 2018 | 110.23 | 110.66 | 108.00 | 108.77 | 501,495 | -0.68(-0.62%) |
Mar 12, 2018 | 109.25 | 110.58 | 108.17 | 109.45 | 463,436 | +0.24(+0.22%) |
Mar 09, 2018 | 109.25 | 109.50 | 107.47 | 109.21 | 662,358 | +0.61(+0.57%) |
Mar 08, 2018 | 107.69 | 108.98 | 106.94 | 108.59 | 495,436 | +1.83(+1.71%) |
Mar 07, 2018 | 107.43 | 106.77 | 626,707 | +1.63(+1.55%) | ||
Mar 06, 2018 | 104.19 | 105.67 | 103.08 | 105.14 | 653,393 | +1.53(+1.48%) |
Mar 05, 2018 | 101.59 | 104.33 | 101.11 | 103.61 | 777,456 | +1.80(+1.77%) |
Mar 02, 2018 | 96.89 | 102.01 | 96.26 | 101.81 | 723,087 | +3.72(+3.80%) |
Mar 01, 2018 | 98.58 | 99.17 | 96.00 | 98.08 | 663,728 | -0.16(-0.16%) |
Feb 28, 2018 | 98.93 | 100.74 | 98.20 | 98.24 | 460,264 | -0.70(-0.70%) |
Feb 27, 2018 | 98.82 | 100.50 | 98.52 | 98.94 | 729,228 | +0.13(+0.13%) |
Feb 26, 2018 | 98.32 | 99.27 | 97.89 | 98.81 | 532,950 | +1.06(+1.09%) |
Feb 23, 2018 | 96.20 | 97.76 | 95.37 | 97.75 | 425,303 | +2.29(+2.40%) |
Feb 22, 2018 | 95.18 | 96.31 | 94.63 | 95.45 | 365,234 | +0.49(+0.51%) |
Feb 21, 2018 | 95.35 | 96.89 | 94.94 | 94.97 | 603,230 | -0.14(-0.15%) |
Feb 20, 2018 | 93.61 | 96.45 | 92.36 | 95.11 | 727,588 | +0.85(+0.91%) |
Feb 16, 2018 | 94.25 | 94.25 | 94.25 | 0 | -0.11(-0.12%) | |
Feb 15, 2018 | 92.22 | 95.00 | 90.90 | 94.36 | 916,618 | +2.91(+3.18%) |
Feb 14, 2018 | 87.88 | 91.97 | 87.62 | 91.45 | 1,329,006 | +3.16(+3.58%) |
Feb 13, 2018 | 88.61 | 88.29 | 1,015,754 | +4.36(+5.19%) | ||
Feb 12, 2018 | 83.55 | 84.58 | 82.83 | 83.93 | 958,799 | +1.15(+1.39%) |
Feb 09, 2018 | 83.44 | 84.15 | 79.84 | 82.78 | 1,345,527 | +0.45(+0.54%) |
Feb 08, 2018 | 84.84 | 85.12 | 82.35 | 82.33 | 1,162,350 | -1.59(-1.89%) |
Feb 07, 2018 | 86.29 | 87.40 | 81.54 | 83.92 | 2,027,142 | -2.10(-2.44%) |
Feb 06, 2018 | 86.84 | 83.50 | 86.02 | 1,466,169 | +1.20(+1.42%) | |
Feb 05, 2018 | 86.70 | 88.25 | 82.91 | 84.82 | 1,191,433 | -3.13(-3.56%) |
Feb 02, 2018 | 88.98 | 89.37 | 87.50 | 87.94 | 949,304 | -1.61(-1.80%) |