Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.90 | 127.70 | 121.00 | 122.00 | 10,826 | -1.30(-1.05%) |
Apr 27, 2018 | 121.40 | 124.50 | 119.35 | 123.30 | 9,035 | +2.40(+1.99%) |
Apr 26, 2018 | 120.60 | 123.80 | 120.30 | 120.90 | 5,964 | +0.70(+0.58%) |
Apr 25, 2018 | 120.90 | 124.20 | 116.80 | 120.20 | 8,063 | -0.50(-0.41%) |
Apr 24, 2018 | 124.10 | 124.10 | 117.70 | 120.70 | 11,831 | -2.00(-1.63%) |
Apr 23, 2018 | 126.40 | 128.50 | 119.30 | 122.70 | 21,611 | -2.90(-2.31%) |
Apr 20, 2018 | 130.20 | 132.20 | 124.30 | 125.60 | 23,612 | -5.00(-3.83%) |
Apr 19, 2018 | 136.10 | 138.10 | 130.40 | 130.60 | 14,370 | -5.90(-4.32%) |
Apr 18, 2018 | 136.00 | 137.40 | 133.90 | 136.50 | 6,566 | +1.30(+0.96%) |
Apr 17, 2018 | 132.60 | 137.65 | 131.71 | 135.20 | 14,284 | +3.60(+2.74%) |
Apr 16, 2018 | 134.20 | 136.10 | 130.70 | 131.60 | 15,688 | -1.50(-1.13%) |
Apr 13, 2018 | 132.40 | 136.10 | 127.70 | 133.10 | 7,921 | +1.00(+0.76%) |
Apr 12, 2018 | 133.20 | 134.50 | 130.00 | 132.10 | 17,166 | -0.30(-0.23%) |
Apr 11, 2018 | 130.30 | 138.60 | 129.20 | 132.40 | 12,347 | +1.00(+0.76%) |
Apr 10, 2018 | 127.20 | 133.15 | 125.20 | 131.40 | 13,439 | +5.10(+4.04%) |
Apr 09, 2018 | 125.20 | 129.40 | 124.82 | 126.30 | 10,950 | +2.00(+1.61%) |
Apr 06, 2018 | 123.20 | 125.40 | 121.40 | 124.30 | 14,809 | +0.30(+0.24%) |
Apr 05, 2018 | 126.30 | 127.30 | 121.80 | 124.00 | 10,642 | -1.30(-1.04%) |
Apr 04, 2018 | 126.00 | 126.50 | 122.65 | 125.30 | 18,491 | -2.60(-2.03%) |
Apr 03, 2018 | 129.00 | 129.40 | 123.15 | 127.90 | 16,072 | +0.00(+0.00%) |
Apr 02, 2018 | 129.90 | 132.90 | 125.05 | 127.90 | 21,237 | -1.90(-1.46%) |
Mar 29, 2018 | 129.80 | 129.80 | 129.80 | 0 | +3.60(+2.85%) | |
Mar 28, 2018 | 126.90 | 128.95 | 122.30 | 126.20 | 9,829 | -0.40(-0.32%) |
Mar 27, 2018 | 127.60 | 128.80 | 125.50 | 126.60 | 10,221 | -0.60(-0.47%) |
Mar 26, 2018 | 125.80 | 130.40 | 120.31 | 127.20 | 12,435 | +2.70(+2.17%) |
Mar 23, 2018 | 128.10 | 130.50 | 123.50 | 124.50 | 11,594 | -3.40(-2.66%) |
Mar 22, 2018 | 126.90 | 129.80 | 123.10 | 127.90 | 11,207 | +0.40(+0.31%) |
Mar 21, 2018 | 127.80 | 131.50 | 124.92 | 127.50 | 11,816 | -0.10(-0.08%) |
Mar 20, 2018 | 128.10 | 129.75 | 123.40 | 127.60 | 12,499 | -0.50(-0.39%) |
Mar 19, 2018 | 125.80 | 128.40 | 120.20 | 128.10 | 19,483 | +1.90(+1.51%) |
Mar 16, 2018 | 124.40 | 128.55 | 120.20 | 126.20 | 72,312 | +1.90(+1.53%) |
Mar 15, 2018 | 127.70 | 128.70 | 120.90 | 124.30 | 15,813 | -3.00(-2.36%) |
Mar 14, 2018 | 125.80 | 127.50 | 118.90 | 127.30 | 32,927 | +2.60(+2.09%) |
Mar 13, 2018 | 126.50 | 131.00 | 123.20 | 124.70 | 22,651 | +1.50(+1.22%) |
Mar 12, 2018 | 118.30 | 127.50 | 111.21 | 123.20 | 28,772 | +4.40(+3.70%) |
Mar 09, 2018 | 114.10 | 119.20 | 112.00 | 118.80 | 18,270 | +5.40(+4.76%) |
Mar 08, 2018 | 111.40 | 114.00 | 109.20 | 113.40 | 14,939 | +2.40(+2.16%) |
Mar 07, 2018 | 107.00 | 111.30 | 105.20 | 111.00 | 11,899 | +2.60(+2.40%) |
Mar 06, 2018 | 109.50 | 109.70 | 105.50 | 108.40 | 16,177 | -0.50(-0.46%) |
Mar 05, 2018 | 104.20 | 109.80 | 103.40 | 108.90 | 15,894 | +4.40(+4.21%) |
Mar 02, 2018 | 102.80 | 107.30 | 102.20 | 104.50 | 26,620 | +0.20(+0.19%) |
Mar 01, 2018 | 104.80 | 108.30 | 101.18 | 104.30 | 21,303 | -1.10(-1.04%) |
Feb 28, 2018 | 108.90 | 111.40 | 105.20 | 105.40 | 12,807 | -2.80(-2.59%) |
Feb 27, 2018 | 110.10 | 110.10 | 106.40 | 108.20 | 8,982 | -1.90(-1.73%) |
Feb 26, 2018 | 105.50 | 113.20 | 104.50 | 110.10 | 19,500 | +5.60(+5.36%) |
Feb 23, 2018 | 99.80 | 105.00 | 98.60 | 104.50 | 13,489 | +4.80(+4.81%) |
Feb 22, 2018 | 102.40 | 104.60 | 99.10 | 99.70 | 10,394 | -2.10(-2.06%) |
Feb 21, 2018 | 101.00 | 105.00 | 100.60 | 101.80 | 16,276 | +1.30(+1.29%) |
Feb 20, 2018 | 100.60 | 103.70 | 99.70 | 100.50 | 9,219 | -0.40(-0.40%) |
Feb 16, 2018 | 100.90 | 100.90 | 100.90 | 0 | -1.70(-1.66%) | |
Feb 15, 2018 | 102.40 | 104.20 | 100.90 | 102.60 | 13,128 | +0.20(+0.20%) |
Feb 14, 2018 | 105.80 | 100.50 | 102.40 | 15,300 | -1.50(-1.44%) | |
Feb 13, 2018 | 101.30 | 105.00 | 98.90 | 103.90 | 12,976 | +2.60(+2.57%) |
Feb 12, 2018 | 96.50 | 103.00 | 94.20 | 101.30 | 28,469 | +5.00(+5.19%) |
Feb 09, 2018 | 99.80 | 102.90 | 92.30 | 96.30 | 67,649 | -3.00(-3.02%) |
Feb 08, 2018 | 107.30 | 108.80 | 99.20 | 99.30 | 25,768 | -7.00(-6.59%) |
Feb 07, 2018 | 99.80 | 108.70 | 99.60 | 106.30 | 35,735 | +6.30(+6.30%) |
Feb 06, 2018 | 97.00 | 102.30 | 95.10 | 100.00 | 37,196 | +0.65(+0.65%) |
Feb 05, 2018 | 92.90 | 100.60 | 92.40 | 99.35 | 30,626 | +4.65(+4.91%) |
Feb 02, 2018 | 94.40 | 96.30 | 92.00 | 94.70 | 32,312 | -0.60(-0.63%) |