Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.82 | 118.82 | 115.37 | 115.59 | 967,333 | -2.59(-2.19%) |
Apr 27, 2018 | 116.58 | 118.65 | 116.41 | 118.18 | 1,136,165 | +1.70(+1.46%) |
Apr 26, 2018 | 127.76 | 128.19 | 115.29 | 116.48 | 1,874,693 | -9.38(-7.45%) |
Apr 25, 2018 | 125.29 | 126.29 | 124.22 | 125.86 | 1,120,388 | -0.02(-0.02%) |
Apr 24, 2018 | 127.41 | 128.50 | 124.89 | 125.88 | 1,036,398 | -1.21(-0.95%) |
Apr 23, 2018 | 126.98 | 127.72 | 126.15 | 127.09 | 753,688 | +0.59(+0.47%) |
Apr 20, 2018 | 126.82 | 127.02 | 125.81 | 126.50 | 520,122 | -0.29(-0.23%) |
Apr 19, 2018 | 125.91 | 127.38 | 125.91 | 126.79 | 706,290 | +0.66(+0.52%) |
Apr 18, 2018 | 123.60 | 126.59 | 123.30 | 126.13 | 827,837 | +3.08(+2.50%) |
Apr 17, 2018 | 122.50 | 123.37 | 120.94 | 123.05 | 749,443 | +1.21(+0.99%) |
Apr 16, 2018 | 121.74 | 122.36 | 121.06 | 121.84 | 529,914 | +1.14(+0.94%) |
Apr 13, 2018 | 121.56 | 122.12 | 120.14 | 120.70 | 486,352 | -0.31(-0.26%) |
Apr 12, 2018 | 120.01 | 121.15 | 119.86 | 121.01 | 631,527 | +1.87(+1.57%) |
Apr 11, 2018 | 118.87 | 120.18 | 118.64 | 119.14 | 583,414 | -0.79(-0.66%) |
Apr 10, 2018 | 119.67 | 121.53 | 119.49 | 119.93 | 833,270 | +1.73(+1.46%) |
Apr 09, 2018 | 118.52 | 119.71 | 117.73 | 118.20 | 727,772 | +0.56(+0.48%) |
Apr 06, 2018 | 119.57 | 120.42 | 116.61 | 117.64 | 575,865 | -2.83(-2.35%) |
Apr 05, 2018 | 120.55 | 121.45 | 120.05 | 120.47 | 548,983 | +0.76(+0.63%) |
Apr 04, 2018 | 118.01 | 120.15 | 117.13 | 119.71 | 637,397 | +0.39(+0.33%) |
Apr 03, 2018 | 119.38 | 120.06 | 118.07 | 119.32 | 634,019 | +0.25(+0.21%) |
Apr 02, 2018 | 122.68 | 122.97 | 117.84 | 119.07 | 481,040 | -3.58(-2.92%) |
Mar 29, 2018 | 122.65 | 122.65 | 122.65 | 0 | +1.12(+0.92%) | |
Mar 28, 2018 | 122.25 | 123.08 | 121.45 | 121.53 | 490,679 | -0.31(-0.25%) |
Mar 27, 2018 | 123.61 | 123.81 | 121.21 | 121.84 | 552,869 | -1.47(-1.19%) |
Mar 26, 2018 | 120.74 | 123.51 | 120.24 | 123.31 | 512,098 | +3.86(+3.23%) |
Mar 23, 2018 | 120.62 | 122.49 | 119.10 | 119.45 | 545,992 | -1.64(-1.35%) |
Mar 22, 2018 | 122.55 | 123.50 | 120.99 | 121.09 | 531,972 | -2.32(-1.88%) |
Mar 21, 2018 | 124.37 | 124.53 | 123.00 | 123.41 | 382,675 | -0.81(-0.65%) |
Mar 20, 2018 | 123.87 | 125.43 | 123.61 | 124.22 | 661,997 | +0.35(+0.28%) |
Mar 19, 2018 | 124.86 | 126.19 | 122.81 | 123.87 | 447,088 | -0.97(-0.78%) |
Mar 16, 2018 | 125.39 | 125.94 | 124.77 | 124.84 | 740,381 | -0.54(-0.43%) |
Mar 15, 2018 | 125.84 | 126.68 | 124.56 | 125.38 | 438,001 | -0.36(-0.29%) |
Mar 14, 2018 | 126.07 | 126.39 | 124.72 | 125.74 | 462,768 | +0.25(+0.20%) |
Mar 13, 2018 | 127.00 | 127.00 | 125.09 | 125.49 | 377,760 | -1.06(-0.84%) |
Mar 12, 2018 | 126.45 | 126.90 | 125.70 | 126.55 | 400,509 | +0.00(+0.00%) |
Mar 09, 2018 | 124.42 | 126.84 | 123.98 | 126.55 | 438,789 | +3.04(+2.46%) |
Mar 08, 2018 | 124.12 | 124.48 | 123.09 | 123.51 | 510,573 | -0.19(-0.15%) |
Mar 07, 2018 | 124.14 | 123.70 | 486,331 | +0.26(+0.21%) | ||
Mar 06, 2018 | 122.76 | 123.49 | 122.06 | 123.44 | 350,190 | +0.78(+0.64%) |
Mar 05, 2018 | 119.99 | 122.95 | 119.64 | 122.66 | 660,023 | +2.17(+1.80%) |
Mar 02, 2018 | 116.69 | 120.68 | 116.20 | 120.49 | 428,264 | +3.10(+2.64%) |
Mar 01, 2018 | 119.50 | 119.63 | 116.22 | 117.39 | 877,938 | -1.95(-1.63%) |
Feb 28, 2018 | 122.26 | 122.60 | 119.34 | 119.34 | 677,026 | -2.27(-1.87%) |
Feb 27, 2018 | 122.66 | 123.10 | 121.54 | 121.61 | 488,410 | -0.78(-0.64%) |
Feb 26, 2018 | 121.41 | 122.64 | 120.90 | 122.39 | 314,887 | +1.22(+1.01%) |
Feb 23, 2018 | 120.38 | 121.24 | 119.24 | 121.17 | 317,080 | +1.33(+1.11%) |
Feb 22, 2018 | 119.41 | 119.84 | 451,352 | -0.29(-0.24%) | ||
Feb 21, 2018 | 120.25 | 122.53 | 119.74 | 120.13 | 591,442 | -0.04(-0.03%) |
Feb 20, 2018 | 120.65 | 121.45 | 119.71 | 120.17 | 809,388 | -1.09(-0.90%) |
Feb 16, 2018 | 121.26 | 121.26 | 121.26 | 0 | -0.61(-0.50%) | |
Feb 15, 2018 | 120.23 | 121.95 | 119.90 | 121.87 | 1,020,562 | +2.34(+1.96%) |
Feb 14, 2018 | 115.58 | 119.71 | 115.29 | 119.53 | 816,709 | +3.29(+2.83%) |
Feb 13, 2018 | 116.25 | 116.87 | 114.76 | 116.24 | 628,520 | -0.46(-0.39%) |
Feb 12, 2018 | 115.27 | 117.75 | 114.87 | 116.70 | 793,653 | +2.20(+1.92%) |
Feb 09, 2018 | 113.74 | 115.30 | 111.50 | 114.50 | 928,122 | +1.68(+1.49%) |
Feb 08, 2018 | 116.87 | 117.03 | 112.79 | 112.82 | 905,097 | -4.10(-3.51%) |
Feb 07, 2018 | 118.24 | 118.90 | 116.74 | 116.92 | 924,449 | -1.66(-1.40%) |
Feb 06, 2018 | 117.86 | 119.94 | 116.25 | 118.58 | 1,366,302 | -2.43(-2.01%) |
Feb 05, 2018 | 124.49 | 124.57 | 119.62 | 121.01 | 685,478 | -3.85(-3.08%) |
Feb 02, 2018 | 127.08 | 127.91 | 124.84 | 124.86 | 692,185 | -2.46(-1.93%) |