Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 115.21 | 116.31 | 113.87 | 115.54 | 2,274,829 | +0.50(+0.43%) |
Apr 27, 2018 | 116.54 | 117.08 | 113.42 | 115.04 | 2,589,563 | -2.09(-1.78%) |
Apr 26, 2018 | 114.11 | 117.67 | 114.11 | 117.13 | 3,228,818 | +2.86(+2.50%) |
Apr 25, 2018 | 115.86 | 116.43 | 113.42 | 114.27 | 3,091,772 | -1.87(-1.61%) |
Apr 24, 2018 | 117.47 | 118.91 | 114.34 | 116.14 | 3,073,872 | -0.99(-0.84%) |
Apr 23, 2018 | 119.86 | 119.86 | 116.78 | 117.13 | 1,860,877 | -1.26(-1.07%) |
Apr 20, 2018 | 120.01 | 120.01 | 117.44 | 118.39 | 2,811,226 | -2.17(-1.80%) |
Apr 19, 2018 | 121.52 | 123.23 | 119.81 | 120.56 | 3,146,781 | -1.78(-1.46%) |
Apr 18, 2018 | 122.09 | 122.82 | 121.48 | 122.35 | 1,463,123 | +0.61(+0.50%) |
Apr 17, 2018 | 120.48 | 122.29 | 120.33 | 121.74 | 2,353,371 | +2.08(+1.74%) |
Apr 16, 2018 | 118.91 | 120.26 | 118.77 | 119.66 | 1,888,404 | +1.62(+1.38%) |
Apr 13, 2018 | 119.49 | 119.49 | 117.22 | 118.04 | 2,210,813 | -0.55(-0.46%) |
Apr 12, 2018 | 117.48 | 119.08 | 116.54 | 118.59 | 2,551,472 | +2.26(+1.94%) |
Apr 11, 2018 | 117.24 | 118.01 | 115.87 | 116.32 | 2,507,039 | -1.89(-1.60%) |
Apr 10, 2018 | 117.88 | 118.74 | 115.85 | 118.21 | 3,046,977 | +1.81(+1.56%) |
Apr 09, 2018 | 116.72 | 118.57 | 116.08 | 116.40 | 2,626,406 | +0.49(+0.42%) |
Apr 06, 2018 | 115.91 | 2,525,116 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.01 | 120.24 | 118.06 | 118.72 | 2,973,518 | +1.10(+0.93%) |
Apr 04, 2018 | 114.30 | 118.08 | 113.88 | 117.63 | 3,700,292 | +0.59(+0.50%) |
Apr 03, 2018 | 117.39 | 118.35 | 115.19 | 117.04 | 2,428,297 | +0.77(+0.67%) |
Apr 02, 2018 | 117.99 | 118.82 | 114.57 | 116.27 | 2,665,713 | -2.47(-2.08%) |
Mar 29, 2018 | 118.73 | 118.73 | 118.73 | 0 | +1.87(+1.60%) | |
Mar 28, 2018 | 117.77 | 118.87 | 115.81 | 116.86 | 3,374,051 | -0.64(-0.54%) |
Mar 27, 2018 | 123.76 | 124.36 | 116.46 | 117.50 | 3,208,764 | -6.33(-5.11%) |
Mar 26, 2018 | 121.67 | 124.86 | 120.45 | 123.83 | 2,710,795 | +4.90(+4.12%) |
Mar 23, 2018 | 120.65 | 122.69 | 118.87 | 118.93 | 2,701,642 | -1.51(-1.25%) |
Mar 22, 2018 | 122.25 | 123.03 | 120.13 | 120.44 | 2,784,531 | -2.96(-2.40%) |
Mar 21, 2018 | 123.90 | 125.10 | 123.02 | 123.39 | 2,093,406 | -0.83(-0.67%) |
Mar 20, 2018 | 123.17 | 125.14 | 122.45 | 124.23 | 2,001,519 | +1.38(+1.12%) |
Mar 19, 2018 | 124.89 | 125.43 | 121.60 | 122.85 | 3,275,466 | -3.02(-2.40%) |
Mar 16, 2018 | 127.66 | 128.37 | 125.48 | 125.86 | 4,275,558 | -0.59(-0.46%) |
Mar 15, 2018 | 125.54 | 127.17 | 123.92 | 126.45 | 2,747,463 | +1.13(+0.90%) |
Mar 14, 2018 | 124.27 | 125.43 | 121.08 | 125.32 | 3,655,120 | +1.37(+1.11%) |
Mar 13, 2018 | 126.38 | 126.62 | 123.28 | 123.95 | 3,010,820 | -1.52(-1.21%) |
Mar 12, 2018 | 125.90 | 126.58 | 124.92 | 125.47 | 2,390,517 | -0.36(-0.29%) |
Mar 09, 2018 | 127.28 | 128.15 | 125.54 | 125.83 | 2,703,447 | -0.32(-0.26%) |
Mar 08, 2018 | 124.75 | 127.19 | 124.18 | 126.16 | 3,741,504 | +1.62(+1.30%) |
Mar 07, 2018 | 124.87 | 124.54 | 2,735,829 | +2.57(+2.10%) | ||
Mar 06, 2018 | 123.86 | 123.97 | 120.91 | 121.97 | 2,211,733 | -1.52(-1.23%) |
Mar 05, 2018 | 121.59 | 124.01 | 121.13 | 123.49 | 1,677,210 | +0.99(+0.81%) |
Mar 02, 2018 | 118.44 | 122.72 | 118.09 | 122.50 | 2,997,806 | +2.86(+2.39%) |
Mar 01, 2018 | 121.97 | 122.36 | 118.82 | 119.64 | 4,001,598 | -1.50(-1.24%) |
Feb 28, 2018 | 123.89 | 125.11 | 121.11 | 121.14 | 3,437,915 | -2.06(-1.67%) |
Feb 27, 2018 | 125.41 | 125.94 | 122.97 | 123.20 | 3,225,369 | -2.71(-2.15%) |
Feb 26, 2018 | 124.76 | 126.14 | 124.29 | 125.91 | 2,938,372 | +1.44(+1.16%) |
Feb 23, 2018 | 122.51 | 124.65 | 121.18 | 124.47 | 2,529,159 | +2.44(+2.00%) |
Feb 22, 2018 | 121.36 | 122.03 | 1,876,066 | -0.28(-0.23%) | ||
Feb 21, 2018 | 123.99 | 125.45 | 122.23 | 122.32 | 3,258,447 | -1.41(-1.14%) |
Feb 20, 2018 | 122.78 | 124.91 | 122.76 | 123.73 | 2,586,638 | +0.31(+0.25%) |
Feb 16, 2018 | 123.41 | 123.41 | 123.41 | 0 | -0.45(-0.36%) | |
Feb 15, 2018 | 122.25 | 124.40 | 121.61 | 123.86 | 3,274,403 | +2.65(+2.19%) |
Feb 14, 2018 | 118.72 | 122.29 | 118.72 | 121.21 | 4,383,966 | +1.46(+1.22%) |
Feb 13, 2018 | 118.35 | 120.58 | 118.09 | 119.75 | 2,437,712 | +0.06(+0.05%) |
Feb 12, 2018 | 119.26 | 121.59 | 119.02 | 119.69 | 3,770,120 | +1.55(+1.31%) |
Feb 09, 2018 | 115.52 | 119.61 | 112.30 | 118.14 | 6,070,674 | +4.02(+3.52%) |
Feb 08, 2018 | 120.46 | 120.46 | 114.11 | 114.13 | 5,590,956 | -6.38(-5.29%) |
Feb 07, 2018 | 120.32 | 122.42 | 120.01 | 120.51 | 4,152,752 | -0.08(-0.06%) |
Feb 06, 2018 | 116.40 | 120.80 | 115.33 | 120.58 | 4,631,240 | +0.16(+0.13%) |
Feb 05, 2018 | 121.17 | 123.57 | 118.19 | 120.43 | 4,610,325 | -1.53(-1.25%) |
Feb 02, 2018 | 125.04 | 125.52 | 121.89 | 121.95 | 6,607,838 | -3.58(-2.85%) |