Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.88 | 119.64 | 117.14 | 117.42 | 739,265 | -0.88(-0.74%) |
Apr 27, 2018 | 120.59 | 120.59 | 116.15 | 118.30 | 1,149,857 | -2.60(-2.15%) |
Apr 26, 2018 | 119.20 | 121.35 | 119.16 | 120.90 | 1,319,972 | +2.29(+1.93%) |
Apr 25, 2018 | 118.28 | 119.55 | 116.59 | 118.61 | 1,315,337 | +0.61(+0.52%) |
Apr 24, 2018 | 124.73 | 125.13 | 117.30 | 118.00 | 2,649,894 | -5.88(-4.75%) |
Apr 23, 2018 | 124.95 | 125.40 | 123.27 | 123.88 | 1,364,473 | -0.91(-0.73%) |
Apr 20, 2018 | 125.20 | 126.40 | 124.48 | 124.79 | 1,446,498 | -0.40(-0.32%) |
Apr 19, 2018 | 126.52 | 127.16 | 125.05 | 125.19 | 1,091,048 | -1.45(-1.14%) |
Apr 18, 2018 | 126.17 | 127.09 | 125.39 | 126.64 | 1,336,902 | +0.88(+0.70%) |
Apr 17, 2018 | 125.07 | 125.97 | 124.56 | 125.76 | 1,273,821 | +1.97(+1.59%) |
Apr 16, 2018 | 122.80 | 124.21 | 122.78 | 123.79 | 1,003,458 | +1.79(+1.47%) |
Apr 13, 2018 | 122.63 | 123.26 | 121.48 | 122.00 | 975,188 | +0.29(+0.24%) |
Apr 12, 2018 | 121.33 | 123.05 | 121.12 | 121.71 | 881,888 | +1.32(+1.10%) |
Apr 11, 2018 | 120.09 | 121.58 | 120.09 | 120.39 | 919,347 | -0.14(-0.12%) |
Apr 10, 2018 | 120.37 | 120.98 | 119.11 | 120.53 | 863,802 | +2.23(+1.89%) |
Apr 09, 2018 | 118.12 | 120.25 | 118.12 | 118.30 | 1,116,529 | +0.61(+0.52%) |
Apr 06, 2018 | 118.30 | 119.81 | 117.08 | 117.69 | 1,082,266 | -1.53(-1.28%) |
Apr 05, 2018 | 119.07 | 120.32 | 118.33 | 119.22 | 1,062,906 | +1.38(+1.17%) |
Apr 04, 2018 | 115.16 | 118.12 | 114.01 | 117.84 | 926,676 | +0.69(+0.59%) |
Apr 03, 2018 | 116.62 | 117.80 | 115.59 | 117.15 | 1,159,803 | +1.41(+1.22%) |
Apr 02, 2018 | 118.17 | 119.54 | 115.02 | 115.74 | 1,198,455 | -2.82(-2.38%) |
Mar 29, 2018 | 118.56 | 118.56 | 118.56 | 0 | +2.16(+1.86%) | |
Mar 28, 2018 | 117.78 | 119.07 | 115.66 | 116.40 | 1,211,226 | -1.08(-0.92%) |
Mar 27, 2018 | 121.57 | 122.63 | 116.74 | 117.48 | 1,447,487 | -3.99(-3.28%) |
Mar 26, 2018 | 121.31 | 122.81 | 119.39 | 121.47 | 1,410,885 | +1.99(+1.67%) |
Mar 23, 2018 | 123.06 | 124.39 | 119.43 | 119.48 | 1,452,223 | -3.17(-2.58%) |
Mar 22, 2018 | 122.81 | 125.16 | 122.58 | 122.65 | 927,180 | -1.95(-1.57%) |
Mar 21, 2018 | 125.13 | 126.50 | 124.37 | 124.60 | 980,207 | -0.60(-0.48%) |
Mar 20, 2018 | 124.72 | 126.28 | 124.72 | 125.20 | 1,300,855 | +0.98(+0.79%) |
Mar 19, 2018 | 125.14 | 126.39 | 123.14 | 124.22 | 1,546,321 | -1.70(-1.35%) |
Mar 16, 2018 | 125.57 | 127.24 | 125.57 | 125.92 | 2,011,188 | +0.61(+0.49%) |
Mar 15, 2018 | 123.77 | 126.50 | 123.77 | 125.31 | 1,834,872 | +2.30(+1.87%) |
Mar 14, 2018 | 121.00 | 125.07 | 120.21 | 123.01 | 2,026,051 | +2.50(+2.07%) |
Mar 13, 2018 | 121.24 | 122.52 | 120.11 | 120.51 | 1,321,846 | +0.27(+0.22%) |
Mar 12, 2018 | 120.72 | 120.99 | 119.83 | 120.24 | 925,963 | -0.22(-0.18%) |
Mar 09, 2018 | 119.28 | 120.91 | 117.76 | 120.46 | 1,220,336 | +2.11(+1.78%) |
Mar 08, 2018 | 117.42 | 118.44 | 116.66 | 118.35 | 1,891,127 | +0.42(+0.36%) |
Mar 07, 2018 | 118.49 | 117.93 | 1,255,379 | +0.48(+0.41%) | ||
Mar 06, 2018 | 117.65 | 118.45 | 116.12 | 117.45 | 598,173 | +0.19(+0.16%) |
Mar 05, 2018 | 115.10 | 117.40 | 114.88 | 117.26 | 567,562 | +1.48(+1.28%) |
Mar 02, 2018 | 113.97 | 115.99 | 113.04 | 115.78 | 603,812 | +0.76(+0.66%) |
Mar 01, 2018 | 116.06 | 116.86 | 113.78 | 115.02 | 804,248 | -1.00(-0.86%) |
Feb 28, 2018 | 117.10 | 118.36 | 116.00 | 116.02 | 904,529 | -0.39(-0.34%) |
Feb 27, 2018 | 117.59 | 118.48 | 116.41 | 116.41 | 869,018 | -0.84(-0.72%) |
Feb 26, 2018 | 118.46 | 118.99 | 116.62 | 117.25 | 864,098 | -0.39(-0.33%) |
Feb 23, 2018 | 115.49 | 118.12 | 114.79 | 117.64 | 745,302 | +2.72(+2.37%) |
Feb 22, 2018 | 114.53 | 114.92 | 933,132 | -0.78(-0.67%) | ||
Feb 21, 2018 | 116.83 | 118.11 | 115.58 | 115.70 | 1,212,858 | -0.64(-0.55%) |
Feb 20, 2018 | 119.70 | 120.00 | 116.18 | 116.34 | 1,942,321 | -4.21(-3.49%) |
Feb 16, 2018 | 120.55 | 120.55 | 120.55 | 0 | +4.20(+3.61%) | |
Feb 15, 2018 | 114.80 | 116.48 | 114.41 | 116.35 | 984,648 | +2.37(+2.08%) |
Feb 14, 2018 | 110.18 | 114.03 | 110.00 | 113.98 | 826,083 | +3.41(+3.08%) |
Feb 13, 2018 | 109.20 | 110.57 | 1,054,380 | -0.46(-0.41%) | ||
Feb 12, 2018 | 109.56 | 111.53 | 109.28 | 111.03 | 3,585,784 | +1.94(+1.78%) |
Feb 09, 2018 | 107.30 | 110.63 | 105.40 | 109.09 | 2,231,666 | +3.47(+3.29%) |
Feb 08, 2018 | 110.00 | 105.58 | 105.62 | 1,213,846 | -3.49(-3.20%) | |
Feb 07, 2018 | 109.11 | 110.91 | 108.87 | 109.11 | 985,452 | -0.30(-0.27%) |
Feb 06, 2018 | 106.92 | 109.85 | 106.09 | 109.41 | 1,165,413 | -0.74(-0.67%) |
Feb 05, 2018 | 111.90 | 113.01 | 108.70 | 110.15 | 1,003,817 | -2.36(-2.10%) |
Feb 02, 2018 | 113.85 | 114.42 | 112.46 | 112.51 | 860,163 | -2.19(-1.91%) |