Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.05 | 127.35 | 123.70 | 124.35 | 204,860 | -2.10(-1.66%) |
Apr 27, 2018 | 124.70 | 127.95 | 124.70 | 126.45 | 287,330 | +1.75(+1.40%) |
Apr 26, 2018 | 121.20 | 124.70 | 120.65 | 124.70 | 153,364 | +4.25(+3.53%) |
Apr 25, 2018 | 117.80 | 121.55 | 117.80 | 120.45 | 127,378 | -0.15(-0.12%) |
Apr 24, 2018 | 123.05 | 123.88 | 119.45 | 120.60 | 115,684 | -2.35(-1.91%) |
Apr 23, 2018 | 125.20 | 125.35 | 122.80 | 122.95 | 107,396 | -1.80(-1.44%) |
Apr 20, 2018 | 125.80 | 126.67 | 124.40 | 124.75 | 146,777 | -0.45(-0.36%) |
Apr 19, 2018 | 127.15 | 127.15 | 124.35 | 125.20 | 232,554 | -0.20(-0.16%) |
Apr 18, 2018 | 125.50 | 126.75 | 124.70 | 125.40 | 140,956 | +0.55(+0.44%) |
Apr 17, 2018 | 123.85 | 125.10 | 123.25 | 124.85 | 145,586 | +1.85(+1.50%) |
Apr 16, 2018 | 123.95 | 124.39 | 122.60 | 123.00 | 124,074 | +0.90(+0.74%) |
Apr 13, 2018 | 124.55 | 124.55 | 121.35 | 122.10 | 114,812 | -2.05(-1.65%) |
Apr 12, 2018 | 122.95 | 124.55 | 122.05 | 124.15 | 332,345 | +1.90(+1.55%) |
Apr 11, 2018 | 122.05 | 123.65 | 121.30 | 122.25 | 148,306 | -0.10(-0.08%) |
Apr 10, 2018 | 122.15 | 123.30 | 119.60 | 122.35 | 270,853 | +1.65(+1.37%) |
Apr 09, 2018 | 121.40 | 122.55 | 120.40 | 120.70 | 133,372 | +0.10(+0.08%) |
Apr 06, 2018 | 121.35 | 122.30 | 119.05 | 120.60 | 186,049 | -1.50(-1.23%) |
Apr 05, 2018 | 119.90 | 123.10 | 119.10 | 122.10 | 216,248 | +3.70(+3.12%) |
Apr 04, 2018 | 114.45 | 118.90 | 112.25 | 118.40 | 403,545 | +5.10(+4.50%) |
Apr 03, 2018 | 112.20 | 113.80 | 111.70 | 113.30 | 474,065 | +1.10(+0.98%) |
Apr 02, 2018 | 114.80 | 115.50 | 111.15 | 112.20 | 254,009 | -3.45(-2.98%) |
Mar 29, 2018 | 115.65 | 115.65 | 115.65 | 0 | +1.60(+1.40%) | |
Mar 28, 2018 | 116.00 | 117.35 | 113.45 | 114.05 | 305,624 | -1.70(-1.47%) |
Mar 27, 2018 | 120.20 | 121.35 | 115.20 | 115.75 | 688,454 | -4.25(-3.54%) |
Mar 26, 2018 | 121.85 | 122.95 | 119.88 | 120.00 | 434,123 | -0.10(-0.08%) |
Mar 23, 2018 | 123.40 | 123.72 | 120.10 | 120.10 | 196,029 | -2.25(-1.84%) |
Mar 22, 2018 | 125.05 | 125.70 | 122.20 | 122.35 | 192,815 | -3.75(-2.97%) |
Mar 21, 2018 | 124.05 | 126.70 | 123.70 | 126.10 | 235,594 | +2.50(+2.02%) |
Mar 20, 2018 | 121.25 | 124.35 | 121.25 | 123.60 | 155,773 | +2.50(+2.06%) |
Mar 19, 2018 | 124.00 | 124.00 | 119.70 | 121.10 | 340,533 | -3.25(-2.61%) |
Mar 16, 2018 | 125.25 | 127.40 | 124.05 | 124.35 | 351,091 | -0.80(-0.64%) |
Mar 15, 2018 | 122.95 | 126.00 | 122.75 | 125.15 | 235,339 | +2.45(+2.00%) |
Mar 14, 2018 | 124.50 | 124.85 | 121.60 | 122.70 | 268,778 | -0.50(-0.41%) |
Mar 13, 2018 | 122.65 | 123.65 | 120.83 | 123.20 | 249,563 | +2.10(+1.73%) |
Mar 12, 2018 | 119.20 | 121.35 | 117.90 | 121.10 | 468,510 | +2.45(+2.06%) |
Mar 09, 2018 | 119.00 | 119.10 | 117.70 | 118.65 | 339,728 | +0.85(+0.72%) |
Mar 08, 2018 | 118.00 | 119.00 | 116.60 | 117.80 | 295,330 | -0.05(-0.04%) |
Mar 07, 2018 | 118.10 | 117.85 | 360,324 | +1.90(+1.64%) | ||
Mar 06, 2018 | 114.30 | 116.10 | 113.45 | 115.95 | 205,504 | +1.70(+1.49%) |
Mar 05, 2018 | 112.55 | 115.00 | 111.20 | 114.25 | 194,993 | +1.30(+1.15%) |
Mar 02, 2018 | 108.40 | 113.30 | 107.60 | 112.95 | 263,077 | +4.50(+4.15%) |
Mar 01, 2018 | 108.00 | 110.25 | 106.88 | 108.45 | 262,719 | +0.25(+0.23%) |
Feb 28, 2018 | 107.05 | 115.05 | 106.70 | 108.20 | 998,294 | +3.90(+3.74%) |
Feb 27, 2018 | 104.70 | 106.35 | 102.55 | 104.30 | 278,869 | +0.15(+0.14%) |
Feb 26, 2018 | 102.50 | 104.75 | 102.45 | 104.15 | 218,996 | +2.00(+1.96%) |
Feb 23, 2018 | 99.85 | 102.25 | 98.60 | 102.15 | 115,507 | +2.55(+2.56%) |
Feb 22, 2018 | 99.60 | 90,994 | +0.90(+0.91%) | |||
Feb 21, 2018 | 100.45 | 101.55 | 98.50 | 98.70 | 239,880 | -0.65(-0.65%) |
Feb 20, 2018 | 98.60 | 100.00 | 97.70 | 99.35 | 131,375 | +0.65(+0.66%) |
Feb 16, 2018 | 98.70 | 98.70 | 98.70 | 0 | +0.50(+0.51%) | |
Feb 15, 2018 | 94.75 | 98.25 | 93.75 | 98.20 | 124,559 | +4.60(+4.91%) |
Feb 14, 2018 | 92.15 | 94.35 | 92.15 | 93.60 | 155,608 | +1.10(+1.19%) |
Feb 13, 2018 | 91.70 | 93.65 | 90.05 | 92.50 | 163,881 | +0.95(+1.04%) |
Feb 12, 2018 | 90.15 | 92.85 | 88.80 | 91.55 | 176,216 | +1.25(+1.38%) |
Feb 09, 2018 | 89.85 | 91.25 | 89.15 | 90.30 | 296,479 | +1.00(+1.12%) |
Feb 08, 2018 | 94.50 | 94.85 | 89.20 | 89.30 | 218,711 | -5.40(-5.70%) |
Feb 07, 2018 | 94.15 | 95.80 | 93.16 | 94.70 | 177,393 | +0.55(+0.58%) |
Feb 06, 2018 | 93.40 | 96.05 | 91.80 | 94.15 | 268,840 | -1.55(-1.62%) |
Feb 05, 2018 | 95.15 | 97.20 | 93.95 | 95.70 | 185,391 | -0.55(-0.57%) |
Feb 02, 2018 | 97.50 | 98.50 | 95.55 | 96.25 | 280,112 | -1.75(-1.79%) |