Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.94 | 123.13 | 120.63 | 120.77 | 1,156,410 | -2.18(-1.77%) |
Apr 27, 2018 | 121.42 | 123.25 | 120.63 | 122.95 | 1,291,015 | +1.48(+1.22%) |
Apr 26, 2018 | 121.68 | 122.10 | 119.43 | 121.47 | 1,438,088 | +0.29(+0.24%) |
Apr 25, 2018 | 121.19 | 122.05 | 120.03 | 121.18 | 1,924,884 | -0.37(-0.31%) |
Apr 24, 2018 | 122.36 | 124.52 | 121.28 | 121.55 | 4,791,749 | +4.40(+3.75%) |
Apr 23, 2018 | 116.42 | 117.52 | 115.92 | 117.16 | 1,439,615 | +0.74(+0.64%) |
Apr 20, 2018 | 118.20 | 118.89 | 115.44 | 116.42 | 1,127,114 | -2.06(-1.74%) |
Apr 19, 2018 | 120.00 | 120.49 | 117.23 | 118.47 | 740,125 | -2.11(-1.75%) |
Apr 18, 2018 | 119.87 | 122.01 | 119.87 | 120.59 | 685,966 | +0.93(+0.78%) |
Apr 17, 2018 | 120.49 | 121.65 | 119.57 | 119.66 | 1,071,356 | -0.03(-0.03%) |
Apr 16, 2018 | 117.13 | 120.17 | 116.69 | 119.69 | 1,249,576 | +3.88(+3.35%) |
Apr 13, 2018 | 117.10 | 117.59 | 115.33 | 115.81 | 501,597 | -0.34(-0.30%) |
Apr 12, 2018 | 116.21 | 116.91 | 115.87 | 116.15 | 678,606 | +0.08(+0.07%) |
Apr 11, 2018 | 116.06 | 117.31 | 115.97 | 116.07 | 556,401 | -0.69(-0.59%) |
Apr 10, 2018 | 115.37 | 117.30 | 115.30 | 116.77 | 969,882 | +2.36(+2.06%) |
Apr 09, 2018 | 115.30 | 116.50 | 114.35 | 114.41 | 917,472 | -1.35(-1.17%) |
Apr 06, 2018 | 118.25 | 118.39 | 114.10 | 115.75 | 1,190,591 | -3.19(-2.68%) |
Apr 05, 2018 | 119.20 | 119.64 | 118.20 | 118.94 | 1,130,330 | +0.79(+0.67%) |
Apr 04, 2018 | 113.79 | 118.37 | 113.47 | 118.16 | 1,914,264 | +0.29(+0.24%) |
Apr 03, 2018 | 117.62 | 118.56 | 116.94 | 117.87 | 704,131 | +0.60(+0.51%) |
Apr 02, 2018 | 118.89 | 119.16 | 115.83 | 117.27 | 1,270,060 | -2.06(-1.73%) |
Mar 29, 2018 | 119.33 | 119.33 | 119.33 | 0 | +1.51(+1.28%) | |
Mar 28, 2018 | 119.09 | 119.55 | 117.08 | 117.82 | 1,023,490 | -1.27(-1.07%) |
Mar 27, 2018 | 119.57 | 120.28 | 118.08 | 119.09 | 964,665 | -0.50(-0.42%) |
Mar 26, 2018 | 120.53 | 120.73 | 118.84 | 119.59 | 857,970 | +0.63(+0.53%) |
Mar 23, 2018 | 121.50 | 121.58 | 118.78 | 118.96 | 1,482,681 | -2.22(-1.83%) |
Mar 22, 2018 | 122.42 | 123.44 | 121.17 | 121.18 | 1,032,263 | -2.15(-1.74%) |
Mar 21, 2018 | 122.99 | 123.93 | 122.46 | 123.33 | 905,628 | +0.76(+0.62%) |
Mar 20, 2018 | 123.85 | 123.98 | 121.60 | 122.57 | 1,366,193 | -0.58(-0.47%) |
Mar 19, 2018 | 123.84 | 123.92 | 122.01 | 123.14 | 1,396,310 | -1.42(-1.14%) |
Mar 16, 2018 | 125.38 | 126.80 | 124.52 | 124.56 | 1,216,898 | -0.51(-0.41%) |
Mar 15, 2018 | 124.82 | 125.38 | 123.91 | 125.08 | 833,397 | +0.28(+0.23%) |
Mar 14, 2018 | 127.71 | 127.71 | 124.59 | 124.80 | 684,605 | -2.03(-1.60%) |
Mar 13, 2018 | 127.83 | 128.29 | 126.34 | 126.82 | 586,878 | -0.46(-0.36%) |
Mar 12, 2018 | 128.41 | 128.71 | 127.01 | 127.28 | 687,848 | -0.58(-0.46%) |
Mar 09, 2018 | 124.58 | 128.01 | 123.51 | 127.87 | 1,248,809 | +4.11(+3.33%) |
Mar 08, 2018 | 124.02 | 124.44 | 122.28 | 123.75 | 839,172 | +0.14(+0.11%) |
Mar 07, 2018 | 126.07 | 122.92 | 123.61 | 930,218 | -2.20(-1.75%) | |
Mar 06, 2018 | 126.18 | 123.59 | 125.81 | 1,074,628 | +2.21(+1.79%) | |
Mar 05, 2018 | 123.11 | 124.86 | 123.05 | 123.59 | 1,129,377 | -0.06(-0.04%) |
Mar 02, 2018 | 124.44 | 124.44 | 121.87 | 123.65 | 1,394,206 | -1.50(-1.20%) |
Mar 01, 2018 | 125.25 | 127.75 | 123.63 | 125.15 | 1,847,320 | -0.59(-0.47%) |
Feb 28, 2018 | 127.92 | 128.76 | 125.34 | 125.74 | 1,319,137 | -2.18(-1.70%) |
Feb 27, 2018 | 130.57 | 131.24 | 127.88 | 127.91 | 716,028 | -2.21(-1.70%) |
Feb 26, 2018 | 132.71 | 132.87 | 128.72 | 130.12 | 1,342,959 | -2.59(-1.95%) |
Feb 23, 2018 | 131.36 | 133.58 | 130.42 | 132.71 | 969,207 | +2.29(+1.76%) |
Feb 22, 2018 | 129.00 | 130.55 | 128.70 | 130.42 | 827,302 | +1.70(+1.32%) |
Feb 21, 2018 | 130.71 | 130.81 | 128.70 | 128.73 | 1,488,141 | -1.71(-1.31%) |
Feb 20, 2018 | 133.38 | 134.18 | 129.87 | 130.44 | 1,177,258 | -3.25(-2.43%) |
Feb 16, 2018 | 133.69 | 133.69 | 133.69 | 0 | -3.13(-2.29%) | |
Feb 15, 2018 | 133.77 | 137.47 | 133.22 | 136.82 | 1,144,785 | +4.28(+3.23%) |
Feb 14, 2018 | 130.81 | 133.66 | 130.11 | 132.53 | 970,910 | +0.79(+0.60%) |
Feb 13, 2018 | 130.74 | 131.75 | 754,701 | -0.66(-0.50%) | ||
Feb 12, 2018 | 130.85 | 133.53 | 130.07 | 132.41 | 1,202,543 | +3.13(+2.42%) |
Feb 09, 2018 | 130.27 | 132.68 | 126.67 | 129.28 | 2,113,220 | +1.59(+1.25%) |
Feb 08, 2018 | 132.37 | 132.37 | 127.68 | 127.69 | 1,206,068 | -5.09(-3.83%) |
Feb 07, 2018 | 134.07 | 134.84 | 132.74 | 132.78 | 1,114,181 | -1.77(-1.32%) |
Feb 06, 2018 | 130.50 | 135.03 | 129.67 | 134.55 | 1,644,024 | +0.21(+0.16%) |
Feb 05, 2018 | 136.99 | 138.10 | 132.78 | 134.34 | 1,181,425 | -3.50(-2.54%) |
Feb 02, 2018 | 140.32 | 140.57 | 137.30 | 137.84 | 1,100,906 | -3.43(-2.43%) |