Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 115.37 | 116.48 | 114.03 | 115.71 | 2,271,584 | +0.50(+0.43%) |
Apr 27, 2018 | 116.71 | 117.25 | 113.58 | 115.20 | 2,585,869 | -2.09(-1.78%) |
Apr 26, 2018 | 114.27 | 117.84 | 114.27 | 117.29 | 3,224,212 | +2.86(+2.50%) |
Apr 25, 2018 | 116.03 | 116.60 | 113.58 | 114.43 | 3,087,362 | -1.87(-1.61%) |
Apr 24, 2018 | 117.64 | 119.08 | 114.50 | 116.30 | 3,069,487 | -0.99(-0.84%) |
Apr 23, 2018 | 120.03 | 120.03 | 116.95 | 117.29 | 1,858,223 | -1.27(-1.07%) |
Apr 20, 2018 | 120.18 | 120.18 | 117.61 | 118.56 | 2,807,216 | -2.18(-1.80%) |
Apr 19, 2018 | 121.70 | 123.40 | 119.98 | 120.74 | 3,142,292 | -1.79(-1.46%) |
Apr 18, 2018 | 122.27 | 122.99 | 121.66 | 122.52 | 1,461,035 | +0.61(+0.50%) |
Apr 17, 2018 | 120.65 | 122.46 | 120.50 | 121.91 | 2,350,014 | +2.08(+1.73%) |
Apr 16, 2018 | 119.08 | 120.43 | 118.94 | 119.83 | 1,885,711 | +1.63(+1.38%) |
Apr 13, 2018 | 119.66 | 119.66 | 117.38 | 118.21 | 2,207,659 | -0.55(-0.46%) |
Apr 12, 2018 | 117.65 | 119.25 | 116.71 | 118.76 | 2,547,832 | +2.27(+1.95%) |
Apr 11, 2018 | 117.41 | 118.18 | 116.03 | 116.49 | 2,503,463 | -1.89(-1.60%) |
Apr 10, 2018 | 118.05 | 118.91 | 116.02 | 118.38 | 3,042,630 | +1.81(+1.56%) |
Apr 09, 2018 | 116.89 | 118.74 | 116.25 | 116.57 | 2,622,659 | +0.49(+0.42%) |
Apr 06, 2018 | 116.08 | 2,521,514 | -2.81(-2.37%) | |||
Apr 05, 2018 | 119.18 | 120.41 | 118.23 | 118.89 | 2,969,276 | +1.10(+0.93%) |
Apr 04, 2018 | 114.46 | 118.25 | 114.04 | 117.79 | 3,695,013 | +0.59(+0.50%) |
Apr 03, 2018 | 117.56 | 118.52 | 115.35 | 117.21 | 2,424,833 | +0.78(+0.67%) |
Apr 02, 2018 | 118.16 | 118.99 | 114.73 | 116.43 | 2,661,911 | -2.47(-2.08%) |
Mar 29, 2018 | 118.90 | 118.90 | 118.90 | 0 | +1.87(+1.60%) | |
Mar 28, 2018 | 117.94 | 119.04 | 115.98 | 117.03 | 3,369,238 | -0.64(-0.54%) |
Mar 27, 2018 | 123.93 | 124.54 | 116.63 | 117.67 | 3,204,187 | -6.33(-5.11%) |
Mar 26, 2018 | 121.84 | 125.04 | 120.62 | 124.00 | 2,706,928 | +4.90(+4.12%) |
Mar 23, 2018 | 120.83 | 122.86 | 119.04 | 119.10 | 2,697,788 | -1.51(-1.25%) |
Mar 22, 2018 | 122.42 | 123.21 | 120.30 | 120.61 | 2,780,559 | -2.96(-2.40%) |
Mar 21, 2018 | 124.08 | 125.28 | 123.20 | 123.57 | 2,090,420 | -0.83(-0.67%) |
Mar 20, 2018 | 123.34 | 125.32 | 122.63 | 124.41 | 1,998,664 | +1.38(+1.12%) |
Mar 19, 2018 | 125.07 | 125.61 | 121.78 | 123.02 | 3,270,793 | -3.02(-2.40%) |
Mar 16, 2018 | 127.84 | 128.55 | 125.66 | 126.04 | 4,269,459 | -0.59(-0.47%) |
Mar 15, 2018 | 125.72 | 127.35 | 124.10 | 126.63 | 2,743,543 | +1.13(+0.90%) |
Mar 14, 2018 | 124.44 | 125.61 | 121.26 | 125.50 | 3,649,906 | +1.37(+1.11%) |
Mar 13, 2018 | 126.56 | 126.80 | 123.45 | 124.13 | 3,006,525 | -1.52(-1.21%) |
Mar 12, 2018 | 126.08 | 126.76 | 125.10 | 125.65 | 2,387,107 | -0.36(-0.29%) |
Mar 09, 2018 | 127.46 | 128.34 | 125.72 | 126.01 | 2,699,590 | -0.32(-0.26%) |
Mar 08, 2018 | 124.92 | 127.37 | 124.36 | 126.34 | 3,736,167 | +1.62(+1.30%) |
Mar 07, 2018 | 125.05 | 124.72 | 2,731,926 | +2.57(+2.10%) | ||
Mar 06, 2018 | 124.04 | 124.15 | 121.08 | 122.15 | 2,208,578 | -1.52(-1.23%) |
Mar 05, 2018 | 121.77 | 124.19 | 121.31 | 123.67 | 1,674,818 | +0.99(+0.81%) |
Mar 02, 2018 | 118.61 | 122.89 | 118.25 | 122.68 | 2,993,530 | +2.86(+2.39%) |
Mar 01, 2018 | 122.14 | 122.53 | 118.99 | 119.81 | 3,995,890 | -1.50(-1.24%) |
Feb 28, 2018 | 124.07 | 125.29 | 121.29 | 121.31 | 3,433,010 | -2.06(-1.67%) |
Feb 27, 2018 | 125.59 | 126.12 | 123.15 | 123.38 | 3,220,768 | -2.72(-2.15%) |
Feb 26, 2018 | 124.93 | 126.32 | 124.46 | 126.09 | 2,934,181 | +1.44(+1.16%) |
Feb 23, 2018 | 122.69 | 124.83 | 121.35 | 124.65 | 2,525,551 | +2.44(+2.00%) |
Feb 22, 2018 | 121.53 | 122.21 | 1,873,390 | -0.28(-0.23%) | ||
Feb 21, 2018 | 124.17 | 125.63 | 122.40 | 122.49 | 3,253,798 | -1.41(-1.14%) |
Feb 20, 2018 | 122.95 | 125.09 | 122.93 | 123.90 | 2,582,948 | +0.31(+0.25%) |
Feb 16, 2018 | 123.59 | 123.59 | 123.59 | 0 | -0.45(-0.36%) | |
Feb 15, 2018 | 122.42 | 124.58 | 121.79 | 124.04 | 3,269,732 | +2.66(+2.19%) |
Feb 14, 2018 | 118.89 | 122.46 | 118.89 | 121.38 | 4,377,712 | +1.46(+1.22%) |
Feb 13, 2018 | 118.52 | 120.76 | 118.25 | 119.92 | 2,434,234 | +0.06(+0.05%) |
Feb 12, 2018 | 119.43 | 121.77 | 119.19 | 119.86 | 3,764,742 | +1.55(+1.31%) |
Feb 09, 2018 | 115.69 | 119.78 | 112.46 | 118.31 | 6,062,014 | +4.02(+3.52%) |
Feb 08, 2018 | 120.63 | 120.63 | 114.27 | 114.29 | 5,582,980 | -6.38(-5.29%) |
Feb 07, 2018 | 120.49 | 122.59 | 120.18 | 120.68 | 4,146,828 | -0.08(-0.06%) |
Feb 06, 2018 | 116.57 | 120.97 | 115.49 | 120.76 | 4,624,633 | +0.16(+0.13%) |
Feb 05, 2018 | 121.34 | 123.75 | 118.35 | 120.60 | 4,603,748 | -1.53(-1.25%) |
Feb 02, 2018 | 125.22 | 125.70 | 122.06 | 122.13 | 6,598,411 | -3.58(-2.85%) |