Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 118.18 | 119.66 | 115.83 | 115.86 | 2,720,943 | -2.36(-1.99%) |
Apr 27, 2018 | 117.00 | 118.75 | 116.38 | 118.22 | 2,804,990 | +1.22(+1.04%) |
Apr 26, 2018 | 117.66 | 117.96 | 115.30 | 117.00 | 3,991,895 | -0.46(-0.39%) |
Apr 25, 2018 | 115.95 | 118.77 | 115.14 | 117.46 | 3,880,295 | +1.15(+0.99%) |
Apr 24, 2018 | 120.26 | 122.20 | 115.45 | 116.31 | 7,812,856 | -5.87(-4.81%) |
Apr 23, 2018 | 123.52 | 123.53 | 121.98 | 122.18 | 2,359,816 | -1.47(-1.19%) |
Apr 20, 2018 | 125.29 | 125.29 | 122.97 | 123.66 | 2,041,922 | -1.20(-0.96%) |
Apr 19, 2018 | 126.28 | 127.44 | 124.53 | 124.85 | 2,106,536 | -1.48(-1.17%) |
Apr 18, 2018 | 125.42 | 127.38 | 125.17 | 126.33 | 1,974,042 | +0.78(+0.62%) |
Apr 17, 2018 | 123.01 | 125.97 | 122.66 | 125.56 | 2,980,582 | +3.31(+2.71%) |
Apr 16, 2018 | 122.19 | 122.74 | 121.69 | 122.24 | 2,255,885 | +0.78(+0.64%) |
Apr 13, 2018 | 122.30 | 123.16 | 121.12 | 121.46 | 1,836,853 | -0.38(-0.32%) |
Apr 12, 2018 | 122.99 | 123.67 | 121.61 | 121.85 | 1,588,151 | -0.62(-0.51%) |
Apr 11, 2018 | 121.47 | 123.02 | 121.37 | 122.47 | 1,874,560 | +0.14(+0.12%) |
Apr 10, 2018 | 123.74 | 124.21 | 122.06 | 122.33 | 2,246,061 | -0.30(-0.24%) |
Apr 09, 2018 | 122.54 | 124.64 | 121.82 | 122.62 | 1,538,747 | +1.08(+0.88%) |
Apr 06, 2018 | 123.99 | 125.01 | 121.26 | 121.55 | 2,228,103 | -3.50(-2.80%) |
Apr 05, 2018 | 125.52 | 126.73 | 124.20 | 125.05 | 1,876,201 | +0.11(+0.09%) |
Apr 04, 2018 | 122.14 | 125.15 | 121.63 | 124.94 | 1,903,602 | +1.08(+0.88%) |
Apr 03, 2018 | 120.93 | 124.52 | 120.49 | 123.85 | 2,333,659 | +3.51(+2.92%) |
Apr 02, 2018 | 123.28 | 124.15 | 119.16 | 120.34 | 1,943,995 | -3.23(-2.61%) |
Mar 29, 2018 | 123.57 | 123.57 | 123.57 | 0 | +2.16(+1.78%) | |
Mar 28, 2018 | 123.52 | 123.83 | 121.23 | 121.41 | 1,896,764 | -1.72(-1.40%) |
Mar 27, 2018 | 124.81 | 125.59 | 122.50 | 123.13 | 1,483,367 | -1.33(-1.07%) |
Mar 26, 2018 | 123.70 | 124.91 | 122.56 | 124.45 | 1,429,498 | +2.05(+1.68%) |
Mar 23, 2018 | 124.32 | 125.81 | 122.16 | 122.40 | 1,877,842 | -1.48(-1.19%) |
Mar 22, 2018 | 126.81 | 126.98 | 123.79 | 123.88 | 1,787,137 | -3.82(-2.99%) |
Mar 21, 2018 | 127.73 | 129.17 | 127.53 | 127.70 | 1,232,939 | -0.22(-0.17%) |
Mar 20, 2018 | 128.11 | 129.03 | 127.47 | 127.92 | 1,090,457 | +0.18(+0.14%) |
Mar 19, 2018 | 128.76 | 128.95 | 126.87 | 127.73 | 1,181,307 | -1.17(-0.90%) |
Mar 16, 2018 | 129.14 | 129.56 | 128.37 | 128.90 | 2,256,120 | -0.39(-0.30%) |
Mar 15, 2018 | 129.32 | 129.64 | 128.16 | 129.29 | 1,149,092 | +0.39(+0.31%) |
Mar 14, 2018 | 130.94 | 130.94 | 128.44 | 128.90 | 1,454,589 | -1.50(-1.15%) |
Mar 13, 2018 | 131.55 | 131.97 | 129.29 | 130.39 | 1,337,419 | -0.47(-0.36%) |
Mar 12, 2018 | 132.67 | 132.74 | 130.50 | 130.86 | 1,380,601 | -1.86(-1.40%) |
Mar 09, 2018 | 128.45 | 132.81 | 127.51 | 132.72 | 2,617,834 | +5.30(+4.16%) |
Mar 08, 2018 | 128.66 | 128.89 | 126.55 | 127.42 | 1,647,656 | -1.09(-0.85%) |
Mar 07, 2018 | 128.99 | 128.51 | 2,044,311 | +2.13(+1.69%) | ||
Mar 06, 2018 | 123.87 | 127.82 | 123.20 | 126.38 | 1,706,679 | +2.50(+2.02%) |
Mar 05, 2018 | 122.23 | 124.47 | 122.08 | 123.88 | 2,737,587 | +0.90(+0.73%) |
Mar 02, 2018 | 124.52 | 124.75 | 122.82 | 122.98 | 2,141,594 | -1.98(-1.58%) |
Mar 01, 2018 | 126.55 | 126.74 | 123.98 | 124.95 | 2,388,258 | -1.60(-1.26%) |
Feb 28, 2018 | 126.42 | 129.07 | 126.09 | 126.55 | 2,935,287 | +0.68(+0.54%) |
Feb 27, 2018 | 127.42 | 127.78 | 125.81 | 125.87 | 1,572,364 | -1.51(-1.19%) |
Feb 26, 2018 | 126.24 | 127.63 | 125.81 | 127.38 | 1,605,877 | +1.89(+1.51%) |
Feb 23, 2018 | 125.87 | 126.23 | 124.39 | 125.49 | 1,916,238 | +0.06(+0.05%) |
Feb 22, 2018 | 124.53 | 125.43 | 1,712,156 | +0.55(+0.44%) | ||
Feb 21, 2018 | 125.18 | 127.50 | 124.73 | 124.88 | 1,691,180 | +0.15(+0.12%) |
Feb 20, 2018 | 126.20 | 126.50 | 124.16 | 124.73 | 1,753,065 | -1.77(-1.40%) |
Feb 16, 2018 | 126.50 | 126.50 | 126.50 | 0 | +0.38(+0.30%) | |
Feb 15, 2018 | 128.45 | 128.62 | 125.81 | 126.12 | 2,329,573 | -1.44(-1.13%) |
Feb 14, 2018 | 126.72 | 128.34 | 126.22 | 127.56 | 2,323,922 | -0.03(-0.03%) |
Feb 13, 2018 | 126.44 | 128.07 | 125.93 | 127.59 | 1,391,610 | +0.65(+0.51%) |
Feb 12, 2018 | 126.35 | 127.85 | 124.40 | 126.94 | 1,708,598 | +1.52(+1.21%) |
Feb 09, 2018 | 123.07 | 126.57 | 119.96 | 125.42 | 3,245,610 | +3.53(+2.89%) |
Feb 08, 2018 | 126.96 | 127.31 | 121.81 | 121.90 | 2,521,226 | -4.98(-3.92%) |
Feb 07, 2018 | 127.58 | 129.13 | 126.89 | 126.88 | 2,522,072 | -0.48(-0.38%) |
Feb 06, 2018 | 122.01 | 127.68 | 120.71 | 127.35 | 3,362,959 | +2.33(+1.87%) |
Feb 05, 2018 | 125.78 | 127.35 | 123.67 | 125.02 | 3,758,534 | -1.75(-1.38%) |
Feb 02, 2018 | 129.52 | 130.12 | 126.56 | 126.77 | 2,099,473 | -2.83(-2.18%) |