Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 142.40 | 144.67 | 141.57 | 144.05 | 130,316 | +2.06(+1.45%) |
Apr 27, 2018 | 141.99 | 145.29 | 140.34 | 141.99 | 140,886 | +0.00(+0.00%) |
Apr 26, 2018 | 142.40 | 144.46 | 141.16 | 141.99 | 105,848 | -0.41(-0.29%) |
Apr 25, 2018 | 141.99 | 142.81 | 139.51 | 142.40 | 146,592 | +0.41(+0.29%) |
Apr 24, 2018 | 142.81 | 142.81 | 138.69 | 141.99 | 124,834 | +0.41(+0.29%) |
Apr 23, 2018 | 140.34 | 144.88 | 139.51 | 141.57 | 145,477 | +1.24(+0.88%) |
Apr 20, 2018 | 143.23 | 144.46 | 138.27 | 140.34 | 257,841 | -2.06(-1.45%) |
Apr 19, 2018 | 145.70 | 148.18 | 141.57 | 142.40 | 192,311 | -2.48(-1.71%) |
Apr 18, 2018 | 144.88 | 147.35 | 141.99 | 144.88 | 177,986 | +1.24(+0.86%) |
Apr 17, 2018 | 143.64 | 146.12 | 141.57 | 143.64 | 187,423 | +2.06(+1.46%) |
Apr 16, 2018 | 141.57 | 144.88 | 139.10 | 141.57 | 221,645 | +1.65(+1.18%) |
Apr 13, 2018 | 136.62 | 140.34 | 134.56 | 139.92 | 132,148 | +3.72(+2.73%) |
Apr 12, 2018 | 138.27 | 139.51 | 135.38 | 136.21 | 108,596 | -1.65(-1.20%) |
Apr 11, 2018 | 137.86 | 140.34 | 137.45 | 137.86 | 117,888 | -0.83(-0.60%) |
Apr 10, 2018 | 137.03 | 140.34 | 136.21 | 138.69 | 191,616 | +2.89(+2.13%) |
Apr 09, 2018 | 137.03 | 139.10 | 135.80 | 135.80 | 172,567 | +0.00(+0.00%) |
Apr 06, 2018 | 133.73 | 138.69 | 132.91 | 135.80 | 279,710 | +0.82(+0.61%) |
Apr 05, 2018 | 128.78 | 135.38 | 126.72 | 134.97 | 350,398 | +7.84(+6.17%) |
Apr 04, 2018 | 123.83 | 130.43 | 122.17 | 127.13 | 351,632 | +1.24(+0.98%) |
Apr 03, 2018 | 117.22 | 126.51 | 117.22 | 125.89 | 292,231 | +9.08(+7.77%) |
Apr 02, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 225,808 | +0.83(+0.71%) |
Mar 29, 2018 | 115.98 | 115.98 | 115.98 | 0 | +4.54(+4.07%) | |
Mar 28, 2018 | 112.68 | 116.40 | 111.03 | 111.44 | 156,241 | -0.83(-0.73%) |
Mar 27, 2018 | 115.98 | 116.40 | 111.86 | 112.27 | 168,624 | -2.89(-2.51%) |
Mar 26, 2018 | 116.40 | 116.81 | 113.51 | 115.16 | 114,672 | +0.41(+0.36%) |
Mar 23, 2018 | 114.33 | 118.05 | 113.09 | 114.75 | 178,464 | +0.83(+0.73%) |
Mar 22, 2018 | 115.16 | 118.05 | 112.06 | 113.92 | 171,316 | -2.89(-2.47%) |
Mar 21, 2018 | 115.16 | 120.52 | 115.16 | 116.81 | 122,286 | +0.83(+0.71%) |
Mar 20, 2018 | 117.22 | 119.70 | 115.16 | 115.98 | 138,776 | -0.83(-0.71%) |
Mar 19, 2018 | 117.22 | 117.22 | 113.71 | 116.81 | 240,820 | -0.41(-0.35%) |
Mar 16, 2018 | 122.17 | 122.17 | 115.57 | 117.22 | 286,282 | -4.54(-3.73%) |
Mar 15, 2018 | 124.24 | 125.06 | 120.94 | 121.76 | 127,740 | -2.48(-1.99%) |
Mar 14, 2018 | 123.00 | 124.86 | 121.35 | 124.24 | 128,562 | +2.48(+2.03%) |
Mar 13, 2018 | 129.60 | 130.84 | 120.94 | 121.76 | 267,239 | -7.43(-5.75%) |
Mar 12, 2018 | 129.60 | 130.64 | 127.54 | 129.19 | 136,799 | -0.41(-0.32%) |
Mar 09, 2018 | 127.13 | 130.84 | 126.30 | 129.60 | 166,817 | +2.89(+2.28%) |
Mar 08, 2018 | 127.12 | 130.38 | 126.31 | 126.72 | 156,617 | -1.22(-0.96%) |
Mar 07, 2018 | 130.18 | 124.27 | 127.94 | 170,119 | -2.04(-1.57%) | |
Mar 06, 2018 | 128.75 | 130.99 | 124.68 | 129.97 | 210,004 | +1.63(+1.27%) |
Mar 05, 2018 | 128.75 | 130.38 | 126.72 | 128.34 | 265,038 | +0.00(+0.00%) |
Mar 02, 2018 | 119.79 | 129.16 | 118.16 | 128.34 | 401,254 | +8.15(+6.78%) |
Mar 01, 2018 | 129.97 | 130.38 | 118.16 | 120.20 | 458,847 | -2.04(-1.67%) |
Feb 28, 2018 | 128.75 | 129.36 | 121.01 | 122.23 | 459,171 | -6.11(-4.76%) |
Feb 27, 2018 | 125.90 | 129.36 | 123.90 | 128.34 | 265,931 | +2.44(+1.94%) |
Feb 26, 2018 | 121.01 | 129.57 | 120.97 | 125.90 | 450,861 | +4.89(+4.04%) |
Feb 23, 2018 | 118.57 | 121.42 | 116.53 | 121.01 | 224,190 | +4.48(+3.85%) |
Feb 22, 2018 | 116.12 | 116.53 | 179,513 | -0.81(-0.69%) | ||
Feb 21, 2018 | 118.16 | 121.01 | 117.75 | 117.34 | 142,610 | -0.82(-0.69%) |
Feb 20, 2018 | 119.38 | 122.23 | 116.57 | 118.16 | 245,803 | +0.82(+0.69%) |
Feb 16, 2018 | 117.34 | 117.34 | 117.34 | 0 | -2.04(-1.71%) | |
Feb 15, 2018 | 117.34 | 120.60 | 115.92 | 119.38 | 263,372 | +3.26(+2.81%) |
Feb 14, 2018 | 111.64 | 118.12 | 111.64 | 116.12 | 243,102 | +3.26(+2.89%) |
Feb 13, 2018 | 113.27 | 114.90 | 110.42 | 112.86 | 228,126 | -0.41(-0.36%) |
Feb 12, 2018 | 111.23 | 116.73 | 109.19 | 113.27 | 211,968 | +3.67(+3.35%) |
Feb 09, 2018 | 111.64 | 112.45 | 105.12 | 109.60 | 257,890 | -2.45(-2.18%) |
Feb 08, 2018 | 116.53 | 116.53 | 111.03 | 112.05 | 191,945 | -3.67(-3.17%) |
Feb 07, 2018 | 112.05 | 117.34 | 111.64 | 115.72 | 335,013 | +3.67(+3.27%) |
Feb 06, 2018 | 105.94 | 112.45 | 104.31 | 112.05 | 236,500 | +2.65(+2.42%) |
Feb 05, 2018 | 112.45 | 113.27 | 107.97 | 109.40 | 198,973 | -4.28(-3.76%) |
Feb 02, 2018 | 110.01 | 115.92 | 108.79 | 113.68 | 329,033 | +3.67(+3.33%) |