Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 122.22 | 123.23 | 120.43 | 121.35 | 44,694 | -0.69(-0.57%) |
Apr 27, 2018 | 121.58 | 122.08 | 120.84 | 122.04 | 34,369 | +0.69(+0.57%) |
Apr 26, 2018 | 120.75 | 121.58 | 119.55 | 121.35 | 34,631 | +1.15(+0.96%) |
Apr 25, 2018 | 120.57 | 121.07 | 119.65 | 120.20 | 119,673 | -0.32(-0.27%) |
Apr 24, 2018 | 122.41 | 122.59 | 119.83 | 120.52 | 63,360 | -1.70(-1.39%) |
Apr 23, 2018 | 121.16 | 122.41 | 120.80 | 122.22 | 42,235 | +1.15(+0.95%) |
Apr 20, 2018 | 121.58 | 121.99 | 120.80 | 121.07 | 33,642 | -1.24(-1.02%) |
Apr 19, 2018 | 123.69 | 123.69 | 120.69 | 122.31 | 66,876 | -1.90(-1.53%) |
Apr 18, 2018 | 124.94 | 125.03 | 123.89 | 124.21 | 61,852 | -0.78(-0.62%) |
Apr 17, 2018 | 125.58 | 126.18 | 124.48 | 124.99 | 58,493 | +0.18(+0.15%) |
Apr 16, 2018 | 121.19 | 125.03 | 119.45 | 124.81 | 59,305 | +4.54(+3.77%) |
Apr 13, 2018 | 120.59 | 120.73 | 119.63 | 120.27 | 46,847 | +0.23(+0.19%) |
Apr 12, 2018 | 122.10 | 122.10 | 119.86 | 120.04 | 45,860 | -1.47(-1.21%) |
Apr 11, 2018 | 119.99 | 121.96 | 119.72 | 121.51 | 57,489 | +1.01(+0.84%) |
Apr 10, 2018 | 121.09 | 121.78 | 119.97 | 120.50 | 61,226 | +0.46(+0.38%) |
Apr 09, 2018 | 119.17 | 120.73 | 116.79 | 120.04 | 117,861 | +2.15(+1.83%) |
Apr 06, 2018 | 118.25 | 120.96 | 115.18 | 117.89 | 173,692 | -3.99(-3.27%) |
Apr 05, 2018 | 120.77 | 122.24 | 118.89 | 121.87 | 139,861 | +1.83(+1.53%) |
Apr 04, 2018 | 118.71 | 122.33 | 118.57 | 120.04 | 137,515 | +0.28(+0.23%) |
Apr 03, 2018 | 117.98 | 120.27 | 117.84 | 119.77 | 67,140 | +2.34(+1.99%) |
Apr 02, 2018 | 120.73 | 121.94 | 116.83 | 117.43 | 79,726 | -3.25(-2.70%) |
Mar 29, 2018 | 120.68 | 120.68 | 120.68 | 0 | -0.05(-0.04%) | |
Mar 28, 2018 | 118.76 | 121.73 | 118.76 | 120.73 | 71,381 | +1.92(+1.62%) |
Mar 27, 2018 | 119.17 | 120.82 | 118.48 | 118.80 | 53,748 | -0.23(-0.19%) |
Mar 26, 2018 | 119.12 | 119.81 | 117.75 | 119.03 | 50,365 | +1.33(+1.13%) |
Mar 23, 2018 | 120.59 | 121.87 | 117.52 | 117.70 | 79,168 | -2.34(-1.95%) |
Mar 22, 2018 | 119.40 | 122.74 | 119.40 | 120.04 | 51,416 | +0.00(+0.00%) |
Mar 21, 2018 | 121.83 | 122.26 | 119.54 | 120.04 | 42,165 | -1.74(-1.43%) |
Mar 20, 2018 | 121.92 | 122.54 | 121.32 | 121.78 | 54,735 | -0.18(-0.15%) |
Mar 19, 2018 | 122.06 | 122.93 | 120.73 | 121.96 | 58,413 | -0.55(-0.45%) |
Mar 16, 2018 | 120.54 | 122.61 | 120.47 | 122.51 | 171,537 | +2.02(+1.67%) |
Mar 15, 2018 | 121.23 | 123.16 | 119.58 | 120.50 | 46,284 | -0.73(-0.60%) |
Mar 14, 2018 | 121.19 | 122.06 | 120.91 | 121.23 | 50,002 | +0.46(+0.38%) |
Mar 13, 2018 | 121.05 | 122.19 | 119.77 | 120.77 | 56,378 | +0.00(+0.00%) |
Mar 12, 2018 | 120.86 | 121.87 | 120.22 | 120.77 | 60,804 | +0.05(+0.04%) |
Mar 09, 2018 | 122.51 | 122.51 | 120.50 | 120.73 | 54,527 | -1.01(-0.83%) |
Mar 08, 2018 | 121.09 | 121.92 | 119.86 | 121.73 | 63,410 | +1.01(+0.83%) |
Mar 07, 2018 | 119.31 | 121.09 | 118.71 | 120.73 | 61,035 | +0.64(+0.53%) |
Mar 06, 2018 | 119.40 | 120.73 | 118.14 | 120.09 | 69,101 | +0.69(+0.58%) |
Mar 05, 2018 | 115.78 | 120.18 | 115.78 | 119.40 | 109,948 | +2.98(+2.56%) |
Mar 02, 2018 | 112.71 | 116.74 | 112.43 | 116.42 | 60,113 | +3.21(+2.83%) |
Mar 01, 2018 | 114.22 | 114.91 | 112.25 | 113.21 | 82,221 | -1.05(-0.92%) |
Feb 28, 2018 | 117.80 | 117.80 | 114.22 | 114.27 | 48,037 | -2.98(-2.54%) |
Feb 27, 2018 | 118.53 | 118.76 | 116.05 | 117.25 | 53,644 | -1.28(-1.08%) |
Feb 26, 2018 | 117.84 | 118.67 | 116.44 | 118.53 | 38,645 | +0.78(+0.66%) |
Feb 23, 2018 | 117.02 | 117.93 | 115.78 | 117.75 | 35,042 | +1.38(+1.18%) |
Feb 22, 2018 | 116.83 | 117.20 | 115.83 | 116.37 | 49,406 | +0.09(+0.08%) |
Feb 21, 2018 | 114.59 | 117.75 | 114.59 | 116.28 | 49,010 | +1.15(+1.00%) |
Feb 20, 2018 | 114.72 | 116.24 | 114.31 | 115.14 | 63,246 | +0.00(+0.00%) |
Feb 16, 2018 | 115.14 | 115.14 | 115.14 | 0 | +0.27(+0.24%) | |
Feb 15, 2018 | 113.58 | 115.00 | 112.14 | 114.86 | 35,458 | +1.88(+1.66%) |
Feb 14, 2018 | 109.41 | 114.50 | 109.41 | 112.98 | 69,603 | +2.84(+2.58%) |
Feb 13, 2018 | 109.73 | 110.33 | 108.86 | 110.14 | 44,465 | -0.18(-0.17%) |
Feb 12, 2018 | 110.92 | 111.06 | 108.95 | 110.33 | 56,636 | +0.32(+0.29%) |
Feb 09, 2018 | 106.80 | 110.88 | 106.52 | 110.01 | 75,266 | +3.53(+3.31%) |
Feb 08, 2018 | 109.82 | 111.11 | 106.39 | 106.48 | 60,155 | -3.16(-2.88%) |
Feb 07, 2018 | 109.82 | 109.82 | 109.82 | 109.64 | 45,609 | -0.67(-0.60%) |
Feb 06, 2018 | 106.71 | 111.29 | 106.71 | 110.30 | 155,080 | +0.85(+0.77%) |
Feb 05, 2018 | 111.20 | 111.79 | 108.77 | 109.46 | 44,098 | -2.34(-2.09%) |
Feb 02, 2018 | 112.07 | 112.59 | 110.92 | 111.79 | 49,430 | -0.82(-0.73%) |