Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.28 | 119.15 | 116.60 | 116.62 | 4,394,868 | -1.37(-1.16%) |
Apr 27, 2018 | 114.91 | 118.03 | 114.07 | 117.99 | 4,161,010 | +2.64(+2.28%) |
Apr 26, 2018 | 112.99 | 116.56 | 110.29 | 115.36 | 9,519,844 | -3.39(-2.85%) |
Apr 25, 2018 | 115.91 | 119.04 | 115.39 | 118.75 | 5,412,584 | +2.82(+2.43%) |
Apr 24, 2018 | 119.63 | 119.83 | 114.73 | 115.93 | 5,076,385 | -2.79(-2.35%) |
Apr 23, 2018 | 118.18 | 119.05 | 118.08 | 118.72 | 4,064,072 | +0.32(+0.27%) |
Apr 20, 2018 | 119.79 | 120.39 | 118.07 | 118.40 | 4,866,094 | -2.03(-1.69%) |
Apr 19, 2018 | 120.90 | 121.08 | 119.71 | 120.43 | 3,637,709 | -0.85(-0.70%) |
Apr 18, 2018 | 121.38 | 123.14 | 120.99 | 121.28 | 6,232,990 | +1.11(+0.92%) |
Apr 17, 2018 | 120.28 | 120.85 | 119.23 | 120.17 | 3,741,969 | +0.53(+0.45%) |
Apr 16, 2018 | 118.41 | 120.28 | 117.85 | 119.64 | 3,769,104 | +2.41(+2.06%) |
Apr 13, 2018 | 117.64 | 118.07 | 116.59 | 117.23 | 3,468,776 | -0.09(-0.08%) |
Apr 12, 2018 | 115.25 | 117.92 | 114.83 | 117.31 | 4,128,704 | +2.81(+2.45%) |
Apr 11, 2018 | 112.63 | 115.05 | 112.09 | 114.50 | 3,889,227 | +0.94(+0.83%) |
Apr 10, 2018 | 114.74 | 115.27 | 112.85 | 113.56 | 6,633,882 | +0.09(+0.08%) |
Apr 09, 2018 | 114.34 | 115.25 | 113.25 | 113.47 | 3,445,658 | -0.23(-0.20%) |
Apr 06, 2018 | 115.20 | 116.38 | 112.29 | 113.70 | 3,574,977 | -2.46(-2.12%) |
Apr 05, 2018 | 116.71 | 116.84 | 115.11 | 116.16 | 5,517,946 | +0.18(+0.15%) |
Apr 04, 2018 | 115.66 | 116.27 | 113.86 | 115.99 | 6,574,659 | -1.29(-1.10%) |
Apr 03, 2018 | 117.06 | 118.07 | 116.00 | 117.28 | 5,150,578 | +1.12(+0.96%) |
Apr 02, 2018 | 118.06 | 119.03 | 114.81 | 116.16 | 5,992,146 | -1.16(-0.99%) |
Mar 29, 2018 | 117.32 | 117.32 | 117.32 | 0 | +3.20(+2.81%) | |
Mar 28, 2018 | 114.62 | 116.15 | 113.28 | 114.12 | 4,325,870 | -0.47(-0.41%) |
Mar 27, 2018 | 116.87 | 117.51 | 114.01 | 114.59 | 4,672,122 | -1.48(-1.28%) |
Mar 26, 2018 | 116.61 | 116.79 | 114.27 | 116.07 | 5,584,670 | +0.92(+0.80%) |
Mar 23, 2018 | 118.22 | 118.95 | 114.86 | 115.15 | 4,532,082 | -2.56(-2.17%) |
Mar 22, 2018 | 119.77 | 120.33 | 117.30 | 117.71 | 4,255,404 | -3.22(-2.66%) |
Mar 21, 2018 | 120.53 | 122.40 | 119.95 | 120.93 | 3,970,855 | +0.69(+0.57%) |
Mar 20, 2018 | 119.91 | 120.61 | 119.04 | 120.24 | 5,316,998 | +0.69(+0.58%) |
Mar 19, 2018 | 119.39 | 119.83 | 118.43 | 119.55 | 4,759,850 | -0.16(-0.13%) |
Mar 16, 2018 | 119.32 | 121.76 | 119.03 | 119.70 | 9,533,836 | +0.78(+0.66%) |
Mar 15, 2018 | 117.91 | 119.56 | 117.37 | 118.92 | 3,873,919 | +1.25(+1.06%) |
Mar 14, 2018 | 119.77 | 120.39 | 117.20 | 117.67 | 4,537,953 | -1.75(-1.46%) |
Mar 13, 2018 | 118.62 | 121.79 | 118.62 | 119.42 | 4,778,409 | +0.15(+0.12%) |
Mar 12, 2018 | 119.59 | 120.28 | 119.15 | 119.27 | 3,757,205 | -0.54(-0.45%) |
Mar 09, 2018 | 116.78 | 119.90 | 116.50 | 119.81 | 7,530,422 | +4.36(+3.78%) |
Mar 08, 2018 | 115.03 | 116.35 | 113.77 | 115.45 | 3,929,289 | +1.02(+0.89%) |
Mar 07, 2018 | 115.16 | 114.42 | 3,824,997 | -0.16(-0.14%) | ||
Mar 06, 2018 | 114.94 | 112.82 | 114.58 | 3,445,117 | +0.85(+0.74%) | |
Mar 05, 2018 | 111.49 | 113.92 | 109.41 | 113.73 | 6,385,739 | +1.59(+1.42%) |
Mar 02, 2018 | 111.14 | 112.72 | 109.36 | 112.15 | 7,932,539 | +0.08(+0.07%) |
Mar 01, 2018 | 113.80 | 116.19 | 111.33 | 112.07 | 6,751,489 | -1.61(-1.41%) |
Feb 28, 2018 | 117.03 | 117.41 | 113.53 | 113.67 | 6,040,660 | -3.05(-2.61%) |
Feb 27, 2018 | 120.73 | 121.46 | 116.70 | 116.72 | 12,509,154 | -3.77(-3.13%) |
Feb 26, 2018 | 117.98 | 120.72 | 117.71 | 120.49 | 6,258,958 | +3.32(+2.83%) |
Feb 23, 2018 | 116.77 | 117.25 | 115.98 | 117.17 | 2,897,569 | +1.19(+1.03%) |
Feb 22, 2018 | 115.98 | 4,128,920 | +0.95(+0.83%) | |||
Feb 21, 2018 | 113.28 | 117.55 | 113.28 | 115.03 | 4,492,872 | +1.97(+1.74%) |
Feb 20, 2018 | 115.58 | 116.11 | 112.80 | 113.06 | 3,930,178 | -3.51(-3.01%) |
Feb 16, 2018 | 116.57 | 116.57 | 116.57 | 0 | +0.33(+0.28%) | |
Feb 15, 2018 | 116.20 | 116.43 | 114.35 | 116.24 | 3,979,024 | +0.61(+0.53%) |
Feb 14, 2018 | 111.82 | 115.93 | 111.38 | 115.63 | 5,503,986 | +4.25(+3.81%) |
Feb 13, 2018 | 110.91 | 111.96 | 110.06 | 111.38 | 5,821,895 | -0.30(-0.26%) |
Feb 12, 2018 | 110.91 | 112.72 | 109.52 | 111.68 | 4,794,102 | +1.18(+1.07%) |
Feb 09, 2018 | 109.77 | 111.41 | 105.24 | 110.50 | 10,546,534 | +2.10(+1.94%) |
Feb 08, 2018 | 111.73 | 111.73 | 108.35 | 108.40 | 7,284,387 | -3.56(-3.18%) |
Feb 07, 2018 | 113.16 | 113.87 | 111.94 | 111.96 | 5,820,363 | -1.90(-1.67%) |
Feb 06, 2018 | 106.16 | 114.16 | 105.48 | 113.86 | 18,057,594 | +3.68(+3.34%) |
Feb 05, 2018 | 111.64 | 113.61 | 109.48 | 110.18 | 7,678,558 | -2.13(-1.89%) |
Feb 02, 2018 | 114.30 | 114.93 | 111.75 | 112.30 | 9,423,752 | -2.62(-2.28%) |