Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.44 | 119.93 | 116.09 | 116.12 | 2,714,896 | -2.36(-1.99%) |
Apr 27, 2018 | 117.26 | 119.01 | 116.64 | 118.48 | 2,798,757 | +1.22(+1.04%) |
Apr 26, 2018 | 117.92 | 118.22 | 115.56 | 117.26 | 3,983,024 | -0.46(-0.39%) |
Apr 25, 2018 | 116.21 | 119.03 | 115.39 | 117.72 | 3,871,672 | +1.15(+0.99%) |
Apr 24, 2018 | 120.53 | 122.47 | 115.71 | 116.57 | 7,795,495 | -5.88(-4.81%) |
Apr 23, 2018 | 123.79 | 123.81 | 122.25 | 122.45 | 2,354,572 | -1.48(-1.19%) |
Apr 20, 2018 | 125.57 | 125.57 | 123.24 | 123.93 | 2,037,384 | -1.20(-0.96%) |
Apr 19, 2018 | 126.56 | 127.72 | 124.81 | 125.13 | 2,101,854 | -1.48(-1.17%) |
Apr 18, 2018 | 125.70 | 127.66 | 125.45 | 126.61 | 1,969,656 | +0.78(+0.62%) |
Apr 17, 2018 | 123.29 | 126.25 | 122.93 | 125.83 | 2,973,959 | +3.32(+2.71%) |
Apr 16, 2018 | 122.46 | 123.02 | 121.96 | 122.52 | 2,250,872 | +0.78(+0.64%) |
Apr 13, 2018 | 122.57 | 123.44 | 121.39 | 121.73 | 1,832,771 | -0.39(-0.32%) |
Apr 12, 2018 | 123.26 | 123.94 | 121.88 | 122.12 | 1,584,622 | -0.62(-0.51%) |
Apr 11, 2018 | 121.73 | 123.29 | 121.64 | 122.74 | 1,870,395 | +0.14(+0.12%) |
Apr 10, 2018 | 124.01 | 124.49 | 122.33 | 122.60 | 2,241,070 | -0.30(-0.24%) |
Apr 09, 2018 | 122.81 | 124.92 | 122.09 | 122.90 | 1,535,327 | +1.08(+0.88%) |
Apr 06, 2018 | 124.27 | 125.29 | 121.53 | 121.82 | 2,223,152 | -3.51(-2.80%) |
Apr 05, 2018 | 125.80 | 127.01 | 124.47 | 125.33 | 1,872,032 | +0.11(+0.09%) |
Apr 04, 2018 | 122.41 | 125.42 | 121.90 | 125.22 | 1,899,372 | +1.09(+0.88%) |
Apr 03, 2018 | 121.20 | 124.80 | 120.76 | 124.13 | 2,328,473 | +3.52(+2.92%) |
Apr 02, 2018 | 123.56 | 124.43 | 119.43 | 120.61 | 1,939,675 | -3.23(-2.61%) |
Mar 29, 2018 | 123.84 | 123.84 | 123.84 | 0 | +2.17(+1.78%) | |
Mar 28, 2018 | 123.79 | 124.10 | 121.50 | 121.67 | 1,892,549 | -1.73(-1.40%) |
Mar 27, 2018 | 125.08 | 125.87 | 122.77 | 123.40 | 1,480,071 | -1.33(-1.07%) |
Mar 26, 2018 | 123.97 | 125.18 | 122.83 | 124.73 | 1,426,321 | +2.06(+1.68%) |
Mar 23, 2018 | 124.59 | 126.09 | 122.43 | 122.68 | 1,873,669 | -1.48(-1.19%) |
Mar 22, 2018 | 127.09 | 127.27 | 124.07 | 124.16 | 1,783,166 | -3.83(-2.99%) |
Mar 21, 2018 | 128.01 | 129.46 | 127.81 | 127.99 | 1,230,199 | -0.21(-0.17%) |
Mar 20, 2018 | 128.40 | 129.31 | 127.76 | 128.20 | 1,088,033 | +0.18(+0.14%) |
Mar 19, 2018 | 129.04 | 129.24 | 127.15 | 128.02 | 1,178,682 | -1.17(-0.90%) |
Mar 16, 2018 | 129.43 | 129.85 | 128.66 | 129.19 | 2,251,106 | -0.39(-0.30%) |
Mar 15, 2018 | 129.61 | 129.93 | 128.45 | 129.58 | 1,146,539 | +0.40(+0.31%) |
Mar 14, 2018 | 131.23 | 131.23 | 128.73 | 129.18 | 1,451,356 | -1.50(-1.15%) |
Mar 13, 2018 | 131.84 | 132.27 | 129.57 | 130.68 | 1,334,447 | -0.47(-0.36%) |
Mar 12, 2018 | 132.97 | 133.04 | 130.79 | 131.15 | 1,377,533 | -1.87(-1.40%) |
Mar 09, 2018 | 128.74 | 133.11 | 127.79 | 133.02 | 2,612,017 | +5.31(+4.16%) |
Mar 08, 2018 | 128.94 | 129.18 | 126.83 | 127.71 | 1,643,995 | -1.09(-0.85%) |
Mar 07, 2018 | 129.27 | 128.80 | 2,039,768 | +2.14(+1.69%) | ||
Mar 06, 2018 | 124.15 | 128.10 | 123.48 | 126.66 | 1,702,886 | +2.50(+2.02%) |
Mar 05, 2018 | 122.51 | 124.75 | 122.35 | 124.16 | 2,731,503 | +0.90(+0.73%) |
Mar 02, 2018 | 124.80 | 125.03 | 123.09 | 123.25 | 2,136,835 | -1.98(-1.58%) |
Mar 01, 2018 | 126.83 | 127.02 | 124.26 | 125.23 | 2,382,951 | -1.60(-1.26%) |
Feb 28, 2018 | 126.71 | 129.36 | 126.38 | 126.83 | 2,928,764 | +0.69(+0.54%) |
Feb 27, 2018 | 127.71 | 128.07 | 126.09 | 126.15 | 1,568,870 | -1.51(-1.18%) |
Feb 26, 2018 | 126.52 | 127.91 | 126.09 | 127.66 | 1,602,308 | +1.89(+1.51%) |
Feb 23, 2018 | 126.15 | 126.52 | 124.67 | 125.77 | 1,911,980 | +0.06(+0.04%) |
Feb 22, 2018 | 124.80 | 125.71 | 1,708,352 | +0.55(+0.44%) | ||
Feb 21, 2018 | 125.46 | 127.78 | 125.01 | 125.16 | 1,687,423 | +0.14(+0.12%) |
Feb 20, 2018 | 126.48 | 126.79 | 124.43 | 125.01 | 1,749,170 | -1.77(-1.40%) |
Feb 16, 2018 | 126.79 | 126.79 | 126.79 | 0 | +0.38(+0.30%) | |
Feb 15, 2018 | 128.74 | 128.90 | 126.09 | 126.41 | 2,324,397 | -1.44(-1.13%) |
Feb 14, 2018 | 127.01 | 128.63 | 126.51 | 127.84 | 2,318,759 | -0.03(-0.03%) |
Feb 13, 2018 | 126.73 | 128.36 | 126.21 | 127.88 | 1,388,518 | +0.65(+0.51%) |
Feb 12, 2018 | 126.63 | 128.13 | 124.67 | 127.22 | 1,704,801 | +1.52(+1.21%) |
Feb 09, 2018 | 123.34 | 126.85 | 120.23 | 125.70 | 3,238,398 | +3.53(+2.89%) |
Feb 08, 2018 | 127.24 | 127.60 | 122.08 | 122.17 | 2,515,624 | -4.99(-3.92%) |
Feb 07, 2018 | 127.86 | 129.41 | 127.18 | 127.16 | 2,516,468 | -0.48(-0.38%) |
Feb 06, 2018 | 122.28 | 127.97 | 120.98 | 127.64 | 3,355,487 | +2.34(+1.87%) |
Feb 05, 2018 | 126.06 | 127.63 | 123.95 | 125.30 | 3,750,183 | -1.75(-1.38%) |
Feb 02, 2018 | 129.81 | 130.40 | 126.84 | 127.05 | 2,094,808 | -2.84(-2.18%) |