Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.40 | 132.10 | 124.40 | 131.48 | 119,341 | +7.87(+6.37%) |
Apr 27, 2018 | 122.66 | 123.61 | 122.56 | 123.61 | 102,372 | +1.05(+0.85%) |
Apr 26, 2018 | 121.42 | 122.61 | 120.97 | 122.56 | 23,872 | +1.25(+1.03%) |
Apr 25, 2018 | 122.81 | 123.81 | 120.77 | 121.32 | 43,924 | -0.25(-0.20%) |
Apr 24, 2018 | 120.97 | 121.77 | 120.57 | 121.57 | 36,431 | +0.60(+0.49%) |
Apr 23, 2018 | 120.47 | 121.22 | 120.02 | 120.97 | 60,782 | +0.70(+0.58%) |
Apr 20, 2018 | 119.37 | 120.47 | 119.37 | 120.27 | 52,927 | +0.15(+0.12%) |
Apr 19, 2018 | 119.33 | 120.37 | 119.22 | 120.12 | 73,901 | +0.70(+0.58%) |
Apr 18, 2018 | 119.57 | 120.07 | 119.08 | 119.42 | 71,192 | -0.20(-0.17%) |
Apr 17, 2018 | 119.97 | 120.82 | 119.22 | 119.62 | 69,285 | -0.05(-0.04%) |
Apr 16, 2018 | 118.93 | 119.97 | 118.93 | 119.67 | 120,998 | +0.95(+0.80%) |
Apr 13, 2018 | 119.67 | 119.82 | 118.43 | 118.73 | 17,592 | -0.50(-0.42%) |
Apr 12, 2018 | 118.68 | 119.72 | 118.38 | 119.22 | 38,393 | +0.55(+0.46%) |
Apr 11, 2018 | 117.43 | 119.22 | 117.18 | 118.68 | 76,937 | +0.45(+0.38%) |
Apr 10, 2018 | 117.48 | 118.33 | 116.34 | 118.23 | 110,294 | +1.64(+1.41%) |
Apr 09, 2018 | 117.23 | 118.03 | 115.84 | 116.58 | 44,933 | +0.10(+0.08%) |
Apr 06, 2018 | 118.43 | 118.53 | 114.08 | 116.49 | 59,419 | -2.44(-2.05%) |
Apr 05, 2018 | 119.17 | 119.17 | 118.18 | 118.93 | 51,206 | +0.45(+0.38%) |
Apr 04, 2018 | 117.18 | 118.73 | 117.18 | 118.48 | 62,690 | -0.45(-0.38%) |
Apr 03, 2018 | 116.58 | 118.98 | 116.54 | 118.93 | 96,823 | +2.94(+2.53%) |
Apr 02, 2018 | 117.43 | 118.28 | 115.39 | 115.99 | 67,671 | -1.94(-1.65%) |
Mar 29, 2018 | 117.93 | 117.93 | 117.93 | 0 | +0.60(+0.51%) | |
Mar 28, 2018 | 116.83 | 117.78 | 115.94 | 117.33 | 45,966 | +0.70(+0.60%) |
Mar 27, 2018 | 119.12 | 119.12 | 116.44 | 116.64 | 50,118 | -2.29(-1.93%) |
Mar 26, 2018 | 116.58 | 119.12 | 116.58 | 118.93 | 75,595 | +2.89(+2.49%) |
Mar 23, 2018 | 116.73 | 117.53 | 116.04 | 116.04 | 61,730 | -0.80(-0.68%) |
Mar 22, 2018 | 118.68 | 119.52 | 116.64 | 116.83 | 39,163 | -2.84(-2.37%) |
Mar 21, 2018 | 118.88 | 120.77 | 118.43 | 119.67 | 58,351 | +0.90(+0.75%) |
Mar 20, 2018 | 117.48 | 118.83 | 117.21 | 118.78 | 138,066 | +1.34(+1.15%) |
Mar 19, 2018 | 117.43 | 118.08 | 116.88 | 117.43 | 64,070 | -0.45(-0.38%) |
Mar 16, 2018 | 117.78 | 118.78 | 116.54 | 117.88 | 247,541 | +0.25(+0.21%) |
Mar 15, 2018 | 117.03 | 118.53 | 116.98 | 117.63 | 123,567 | +0.63(+0.54%) |
Mar 14, 2018 | 119.63 | 119.63 | 116.91 | 117.00 | 104,860 | -1.73(-1.46%) |
Mar 13, 2018 | 120.28 | 120.37 | 118.74 | 118.74 | 102,440 | -0.89(-0.75%) |
Mar 12, 2018 | 119.53 | 119.93 | 118.79 | 119.63 | 240,300 | +0.10(+0.08%) |
Mar 09, 2018 | 119.33 | 120.08 | 118.64 | 119.53 | 310,941 | +0.84(+0.71%) |
Mar 08, 2018 | 120.47 | 120.47 | 118.14 | 118.69 | 80,783 | -1.09(-0.91%) |
Mar 07, 2018 | 120.42 | 119.78 | 126,497 | -0.20(-0.17%) | ||
Mar 06, 2018 | 120.08 | 120.08 | 117.94 | 119.98 | 165,762 | +0.25(+0.21%) |
Mar 05, 2018 | 117.70 | 120.28 | 116.95 | 119.73 | 209,671 | +1.93(+1.64%) |
Mar 02, 2018 | 116.46 | 117.80 | 115.57 | 117.80 | 221,353 | +0.74(+0.64%) |
Mar 01, 2018 | 116.91 | 118.05 | 116.46 | 117.05 | 196,060 | +0.15(+0.13%) |
Feb 28, 2018 | 118.05 | 119.33 | 116.26 | 116.91 | 247,290 | -0.94(-0.80%) |
Feb 27, 2018 | 120.28 | 121.36 | 117.70 | 117.85 | 143,862 | -2.18(-1.82%) |
Feb 26, 2018 | 118.79 | 121.12 | 118.79 | 120.03 | 212,296 | +1.29(+1.09%) |
Feb 23, 2018 | 118.24 | 119.63 | 117.90 | 118.74 | 154,756 | +1.09(+0.93%) |
Feb 22, 2018 | 117.60 | 118.39 | 116.71 | 117.65 | 252,574 | -0.05(-0.04%) |
Feb 21, 2018 | 118.00 | 119.73 | 117.40 | 117.70 | 348,927 | +0.00(+0.00%) |
Feb 20, 2018 | 120.22 | 120.72 | 116.41 | 117.70 | 178,826 | -3.12(-2.58%) |
Feb 16, 2018 | 120.82 | 120.82 | 120.82 | 0 | +4.11(+3.53%) | |
Feb 15, 2018 | 113.53 | 117.30 | 112.30 | 116.71 | 652,338 | +2.68(+2.35%) |
Feb 14, 2018 | 116.01 | 116.44 | 110.51 | 114.03 | 1,405,299 | +18.83(+19.78%) |
Feb 13, 2018 | 95.74 | 95.84 | 93.37 | 95.20 | 67,779 | -0.99(-1.03%) |
Feb 12, 2018 | 95.35 | 97.33 | 94.21 | 96.19 | 50,053 | +1.44(+1.52%) |
Feb 09, 2018 | 94.60 | 95.55 | 93.02 | 94.75 | 56,229 | +0.94(+1.00%) |
Feb 08, 2018 | 95.99 | 93.81 | 93.81 | 59,448 | -2.18(-2.27%) | |
Feb 07, 2018 | 93.86 | 96.39 | 95.45 | 95.99 | 69,042 | +0.55(+0.57%) |
Feb 06, 2018 | 95.74 | 96.24 | 92.62 | 95.45 | 65,362 | -1.73(-1.78%) |
Feb 05, 2018 | 98.97 | 100.70 | 96.24 | 97.18 | 34,664 | -2.58(-2.58%) |
Feb 02, 2018 | 100.90 | 101.10 | 99.14 | 99.76 | 35,997 | -1.49(-1.47%) |