Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.72 | 119.26 | 117.57 | 117.57 | 112,339 | -0.80(-0.67%) |
Apr 27, 2018 | 118.25 | 118.73 | 117.79 | 118.37 | 88,486 | +0.07(+0.06%) |
Apr 26, 2018 | 117.91 | 118.91 | 117.66 | 118.30 | 267,859 | +0.60(+0.51%) |
Apr 25, 2018 | 117.77 | 118.33 | 116.60 | 117.70 | 125,514 | -0.29(-0.24%) |
Apr 24, 2018 | 119.32 | 120.17 | 117.20 | 117.99 | 165,298 | -0.70(-0.59%) |
Apr 23, 2018 | 119.05 | 119.29 | 118.29 | 118.69 | 229,189 | -0.13(-0.11%) |
Apr 20, 2018 | 119.07 | 119.44 | 118.31 | 118.81 | 156,774 | +0.12(+0.10%) |
Apr 19, 2018 | 117.05 | 118.86 | 117.05 | 118.69 | 107,298 | +1.85(+1.58%) |
Apr 18, 2018 | 117.59 | 118.06 | 116.72 | 116.85 | 68,195 | -0.48(-0.40%) |
Apr 17, 2018 | 118.27 | 118.41 | 117.00 | 117.32 | 134,090 | -0.03(-0.02%) |
Apr 16, 2018 | 117.58 | 118.03 | 116.91 | 117.35 | 86,352 | +0.38(+0.32%) |
Apr 13, 2018 | 120.16 | 120.16 | 116.30 | 116.97 | 203,896 | -1.98(-1.67%) |
Apr 12, 2018 | 117.66 | 119.67 | 117.65 | 118.95 | 174,156 | +2.33(+2.00%) |
Apr 11, 2018 | 117.22 | 117.73 | 116.47 | 116.62 | 292,521 | -1.58(-1.34%) |
Apr 10, 2018 | 118.09 | 118.63 | 117.35 | 118.20 | 144,014 | +2.01(+1.73%) |
Apr 09, 2018 | 116.19 | 118.67 | 116.05 | 116.19 | 119,271 | +0.56(+0.48%) |
Apr 06, 2018 | 117.39 | 117.94 | 114.55 | 115.64 | 153,283 | -3.08(-2.59%) |
Apr 05, 2018 | 118.53 | 119.43 | 118.21 | 118.71 | 130,710 | +1.13(+0.96%) |
Apr 04, 2018 | 114.36 | 117.86 | 113.81 | 117.58 | 109,357 | +1.22(+1.05%) |
Apr 03, 2018 | 115.60 | 116.59 | 114.64 | 116.36 | 146,813 | +1.51(+1.31%) |
Apr 02, 2018 | 117.21 | 117.47 | 113.22 | 114.86 | 263,939 | -2.65(-2.25%) |
Mar 29, 2018 | 117.50 | 117.50 | 117.50 | 0 | +2.08(+1.80%) | |
Mar 28, 2018 | 115.72 | 116.49 | 114.16 | 115.42 | 130,467 | -0.12(-0.10%) |
Mar 27, 2018 | 118.70 | 118.99 | 114.70 | 115.54 | 217,885 | -2.70(-2.28%) |
Mar 26, 2018 | 116.63 | 118.55 | 115.70 | 118.24 | 172,997 | +3.85(+3.36%) |
Mar 23, 2018 | 118.00 | 118.70 | 114.30 | 114.39 | 189,780 | -3.63(-3.08%) |
Mar 22, 2018 | 121.34 | 121.52 | 117.71 | 118.02 | 240,256 | -4.66(-3.80%) |
Mar 21, 2018 | 122.98 | 124.35 | 122.35 | 122.68 | 202,345 | -0.14(-0.12%) |
Mar 20, 2018 | 122.79 | 123.38 | 122.64 | 122.83 | 72,925 | +0.27(+0.22%) |
Mar 19, 2018 | 123.40 | 123.54 | 121.38 | 122.56 | 117,153 | -1.05(-0.85%) |
Mar 16, 2018 | 123.30 | 124.64 | 123.30 | 123.61 | 37,724 | +0.39(+0.32%) |
Mar 15, 2018 | 123.52 | 123.73 | 122.76 | 123.22 | 68,581 | +0.18(+0.15%) |
Mar 14, 2018 | 125.05 | 125.05 | 122.73 | 123.04 | 74,360 | -1.49(-1.20%) |
Mar 13, 2018 | 126.47 | 126.68 | 124.29 | 124.53 | 101,097 | -1.65(-1.30%) |
Mar 12, 2018 | 126.41 | 126.73 | 125.67 | 126.18 | 73,813 | -0.19(-0.15%) |
Mar 09, 2018 | 124.61 | 126.40 | 124.32 | 126.37 | 197,622 | +2.81(+2.27%) |
Mar 08, 2018 | 123.71 | 123.71 | 122.31 | 123.56 | 203,072 | +0.22(+0.17%) |
Mar 07, 2018 | 123.59 | 123.34 | 168,398 | +0.01(+0.01%) | ||
Mar 06, 2018 | 123.56 | 123.56 | 122.16 | 123.34 | 84,619 | +0.45(+0.36%) |
Mar 05, 2018 | 120.45 | 123.48 | 120.11 | 122.89 | 110,300 | +1.48(+1.22%) |
Mar 02, 2018 | 119.64 | 121.61 | 118.71 | 121.40 | 141,251 | +0.69(+0.57%) |
Mar 01, 2018 | 122.67 | 123.52 | 120.14 | 120.72 | 124,715 | -1.95(-1.59%) |
Feb 28, 2018 | 124.52 | 125.34 | 122.66 | 122.67 | 82,657 | -1.40(-1.13%) |
Feb 27, 2018 | 125.32 | 126.18 | 124.06 | 124.06 | 176,381 | -1.27(-1.01%) |
Feb 26, 2018 | 124.59 | 125.33 | 123.80 | 125.33 | 49,521 | +1.53(+1.24%) |
Feb 23, 2018 | 122.49 | 123.81 | 122.33 | 123.80 | 47,854 | +1.91(+1.57%) |
Feb 22, 2018 | 121.60 | 121.89 | 75,271 | -1.03(-0.84%) | ||
Feb 21, 2018 | 122.84 | 124.85 | 122.84 | 122.92 | 87,235 | +0.00(+0.00%) |
Feb 20, 2018 | 122.88 | 123.91 | 122.42 | 122.92 | 241,079 | -0.33(-0.27%) |
Feb 16, 2018 | 123.25 | 123.25 | 123.25 | 0 | -0.15(-0.12%) | |
Feb 15, 2018 | 123.52 | 123.68 | 121.98 | 123.40 | 80,997 | +0.87(+0.71%) |
Feb 14, 2018 | 119.51 | 122.64 | 119.48 | 122.53 | 114,895 | +2.87(+2.40%) |
Feb 13, 2018 | 118.34 | 119.85 | 118.24 | 119.66 | 141,683 | +0.70(+0.59%) |
Feb 12, 2018 | 118.29 | 120.04 | 117.48 | 118.96 | 90,162 | +1.76(+1.50%) |
Feb 09, 2018 | 116.41 | 117.95 | 113.14 | 117.20 | 166,083 | +2.24(+1.95%) |
Feb 08, 2018 | 120.49 | 120.49 | 114.96 | 114.96 | 132,844 | -5.29(-4.40%) |
Feb 07, 2018 | 119.79 | 121.78 | 119.33 | 120.25 | 93,441 | +0.13(+0.11%) |
Feb 06, 2018 | 114.60 | 120.35 | 114.33 | 120.11 | 193,864 | +1.02(+0.86%) |
Feb 05, 2018 | 121.39 | 123.03 | 116.31 | 119.09 | 203,889 | -4.56(-3.69%) |
Feb 02, 2018 | 125.87 | 126.37 | 123.64 | 123.65 | 99,647 | -2.75(-2.17%) |