Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 110.88 | 112.81 | 109.46 | 110.11 | 451,045 | -0.29(-0.26%) |
Apr 27, 2018 | 110.64 | 111.94 | 108.82 | 110.40 | 235,715 | -0.47(-0.42%) |
Apr 26, 2018 | 110.60 | 112.44 | 109.94 | 110.87 | 243,246 | +1.10(+1.00%) |
Apr 25, 2018 | 110.11 | 111.35 | 108.33 | 109.77 | 273,733 | -0.28(-0.25%) |
Apr 24, 2018 | 111.34 | 111.88 | 108.61 | 110.05 | 288,601 | -1.45(-1.30%) |
Apr 23, 2018 | 114.25 | 114.80 | 110.51 | 111.50 | 343,428 | -2.56(-2.24%) |
Apr 20, 2018 | 113.13 | 114.81 | 112.19 | 114.06 | 501,383 | +1.07(+0.95%) |
Apr 19, 2018 | 112.09 | 115.11 | 111.53 | 112.99 | 304,282 | +0.80(+0.71%) |
Apr 18, 2018 | 113.94 | 115.58 | 110.86 | 112.19 | 553,645 | -1.90(-1.67%) |
Apr 17, 2018 | 113.69 | 115.69 | 112.04 | 114.09 | 326,656 | +1.21(+1.07%) |
Apr 16, 2018 | 113.06 | 114.23 | 111.90 | 112.88 | 293,654 | +0.41(+0.36%) |
Apr 13, 2018 | 111.61 | 114.09 | 111.09 | 112.47 | 304,593 | +1.67(+1.51%) |
Apr 12, 2018 | 112.79 | 113.12 | 110.28 | 110.80 | 277,429 | -2.01(-1.78%) |
Apr 11, 2018 | 111.56 | 114.01 | 111.56 | 112.81 | 382,869 | +0.84(+0.75%) |
Apr 10, 2018 | 112.15 | 112.50 | 109.66 | 111.97 | 347,142 | +1.59(+1.44%) |
Apr 09, 2018 | 111.67 | 112.12 | 109.23 | 110.38 | 445,280 | +0.12(+0.11%) |
Apr 06, 2018 | 112.09 | 113.30 | 109.69 | 110.26 | 345,297 | -2.77(-2.45%) |
Apr 05, 2018 | 117.50 | 118.93 | 112.48 | 113.03 | 404,395 | -3.31(-2.85%) |
Apr 04, 2018 | 113.81 | 116.50 | 112.53 | 116.34 | 515,275 | +0.57(+0.49%) |
Apr 03, 2018 | 111.98 | 118.25 | 110.97 | 115.77 | 713,407 | +8.35(+7.77%) |
Apr 02, 2018 | 111.59 | 111.59 | 106.86 | 107.42 | 466,052 | -4.94(-4.40%) |
Mar 29, 2018 | 112.36 | 112.36 | 112.36 | 0 | +1.86(+1.68%) | |
Mar 28, 2018 | 108.65 | 111.46 | 108.51 | 110.50 | 401,443 | +3.29(+3.07%) |
Mar 27, 2018 | 109.30 | 109.84 | 106.91 | 107.21 | 367,922 | -2.19(-2.00%) |
Mar 26, 2018 | 108.73 | 109.94 | 106.80 | 109.40 | 374,691 | +2.01(+1.87%) |
Mar 23, 2018 | 108.67 | 110.00 | 107.11 | 107.39 | 301,155 | -1.03(-0.95%) |
Mar 22, 2018 | 108.18 | 110.28 | 106.30 | 108.42 | 305,648 | -0.64(-0.59%) |
Mar 21, 2018 | 107.22 | 109.95 | 106.81 | 109.06 | 331,749 | +1.35(+1.25%) |
Mar 20, 2018 | 110.52 | 111.01 | 107.29 | 107.71 | 398,381 | -2.33(-2.12%) |
Mar 19, 2018 | 110.63 | 112.71 | 108.68 | 110.04 | 386,916 | -1.10(-0.99%) |
Mar 16, 2018 | 111.04 | 112.31 | 110.40 | 111.14 | 613,296 | +0.14(+0.13%) |
Mar 15, 2018 | 112.33 | 112.33 | 109.93 | 111.00 | 363,028 | -0.88(-0.79%) |
Mar 14, 2018 | 113.85 | 114.61 | 111.62 | 111.88 | 373,708 | -2.01(-1.76%) |
Mar 13, 2018 | 116.51 | 116.51 | 113.00 | 113.89 | 288,924 | -2.18(-1.88%) |
Mar 12, 2018 | 115.42 | 116.64 | 114.56 | 116.07 | 342,698 | +0.73(+0.63%) |
Mar 09, 2018 | 115.65 | 116.36 | 113.54 | 115.34 | 367,080 | -0.02(-0.02%) |
Mar 08, 2018 | 110.64 | 118.44 | 109.97 | 115.36 | 628,315 | +5.34(+4.85%) |
Mar 07, 2018 | 111.46 | 112.72 | 107.96 | 110.02 | 681,258 | -2.75(-2.44%) |
Mar 06, 2018 | 111.00 | 112.87 | 108.65 | 112.77 | 473,015 | +2.33(+2.11%) |
Mar 05, 2018 | 112.89 | 113.67 | 110.15 | 110.44 | 352,715 | -3.35(-2.94%) |
Mar 02, 2018 | 113.14 | 115.67 | 111.55 | 113.79 | 369,454 | +0.23(+0.20%) |
Mar 01, 2018 | 115.52 | 116.91 | 111.11 | 113.56 | 570,615 | -2.29(-1.98%) |
Feb 28, 2018 | 115.78 | 116.66 | 115.00 | 115.85 | 635,223 | +0.80(+0.70%) |
Feb 27, 2018 | 115.71 | 118.06 | 113.49 | 115.05 | 484,701 | -0.91(-0.78%) |
Feb 26, 2018 | 117.45 | 117.68 | 113.35 | 115.96 | 505,831 | -2.08(-1.76%) |
Feb 23, 2018 | 118.82 | 119.20 | 115.71 | 118.04 | 411,852 | +0.49(+0.42%) |
Feb 22, 2018 | 122.08 | 124.99 | 115.12 | 117.55 | 1,086,837 | -4.62(-3.78%) |
Feb 21, 2018 | 134.30 | 134.30 | 120.67 | 122.17 | 1,675,068 | -12.79(-9.48%) |
Feb 20, 2018 | 133.81 | 139.54 | 133.80 | 134.96 | 546,315 | +0.03(+0.02%) |
Feb 16, 2018 | 134.93 | 134.93 | 134.93 | 0 | -1.18(-0.87%) | |
Feb 15, 2018 | 137.33 | 137.80 | 133.54 | 136.11 | 356,886 | -0.81(-0.59%) |
Feb 14, 2018 | 128.34 | 137.18 | 128.34 | 136.92 | 397,169 | +7.75(+6.00%) |
Feb 13, 2018 | 128.33 | 130.05 | 126.64 | 129.17 | 327,749 | -0.33(-0.25%) |
Feb 12, 2018 | 129.87 | 132.40 | 127.49 | 129.50 | 381,836 | +0.79(+0.61%) |
Feb 09, 2018 | 127.01 | 130.54 | 122.25 | 128.71 | 463,175 | +2.45(+1.94%) |
Feb 08, 2018 | 132.70 | 133.74 | 125.98 | 126.26 | 496,492 | -5.99(-4.53%) |
Feb 07, 2018 | 130.33 | 133.87 | 130.33 | 132.25 | 351,947 | +1.06(+0.81%) |
Feb 06, 2018 | 132.10 | 123.31 | 131.19 | 347,452 | +1.54(+1.19%) | |
Feb 05, 2018 | 132.21 | 134.49 | 127.68 | 129.65 | 182,506 | -3.66(-2.75%) |
Feb 02, 2018 | 135.19 | 136.14 | 131.05 | 133.31 | 404,853 | -3.18(-2.33%) |