Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 112.60 | 115.06 | 110.20 | 110.20 | 681,618 | -2.33(-2.07%) |
Apr 27, 2018 | 110.39 | 113.11 | 109.13 | 112.53 | 579,120 | +2.14(+1.94%) |
Apr 26, 2018 | 106.35 | 110.65 | 105.60 | 110.39 | 539,958 | +5.08(+4.83%) |
Apr 25, 2018 | 106.06 | 107.38 | 103.04 | 105.31 | 589,777 | -0.26(-0.25%) |
Apr 24, 2018 | 109.23 | 111.08 | 104.66 | 105.57 | 835,578 | -3.40(-3.12%) |
Apr 23, 2018 | 110.85 | 112.04 | 107.25 | 108.97 | 655,452 | -1.46(-1.32%) |
Apr 20, 2018 | 110.43 | 111.95 | 108.94 | 110.43 | 724,501 | +0.00(+0.00%) |
Apr 19, 2018 | 113.02 | 116.55 | 110.07 | 110.43 | 880,527 | -2.75(-2.43%) |
Apr 18, 2018 | 111.37 | 114.57 | 110.65 | 113.18 | 704,454 | +2.40(+2.16%) |
Apr 17, 2018 | 110.56 | 111.20 | 106.93 | 110.78 | 1,146,012 | +0.55(+0.50%) |
Apr 16, 2018 | 115.09 | 115.09 | 109.52 | 110.23 | 686,020 | -1.85(-1.65%) |
Apr 13, 2018 | 115.09 | 116.06 | 110.98 | 112.08 | 568,405 | -3.01(-2.62%) |
Apr 12, 2018 | 114.28 | 118.07 | 113.41 | 115.09 | 851,435 | +2.17(+1.92%) |
Apr 11, 2018 | 112.60 | 115.98 | 111.44 | 112.92 | 730,173 | -0.26(-0.23%) |
Apr 10, 2018 | 113.44 | 114.44 | 108.97 | 113.18 | 1,453,608 | +0.97(+0.87%) |
Apr 09, 2018 | 109.13 | 113.70 | 108.42 | 112.21 | 1,785,475 | +6.83(+6.48%) |
Apr 06, 2018 | 108.58 | 109.21 | 102.04 | 105.38 | 1,681,432 | -4.82(-4.38%) |
Apr 05, 2018 | 112.69 | 113.67 | 109.23 | 110.20 | 1,404,488 | -1.91(-1.70%) |
Apr 04, 2018 | 101.33 | 112.89 | 100.03 | 112.11 | 1,362,902 | +8.19(+7.88%) |
Apr 03, 2018 | 105.34 | 106.97 | 102.66 | 103.92 | 1,219,889 | -0.68(-0.65%) |
Apr 02, 2018 | 110.43 | 111.69 | 103.30 | 104.60 | 1,623,327 | -5.99(-5.42%) |
Mar 29, 2018 | 110.59 | 110.59 | 110.59 | 0 | -0.91(-0.81%) | |
Mar 28, 2018 | 116.29 | 116.29 | 109.36 | 111.50 | 1,507,580 | -1.98(-1.74%) |
Mar 27, 2018 | 122.77 | 123.14 | 112.73 | 113.47 | 1,936,194 | -8.91(-7.28%) |
Mar 26, 2018 | 124.45 | 125.71 | 117.91 | 122.38 | 1,249,432 | -0.03(-0.03%) |
Mar 23, 2018 | 117.16 | 126.64 | 116.64 | 122.41 | 1,896,516 | +4.99(+4.25%) |
Mar 22, 2018 | 117.36 | 121.89 | 117.23 | 117.42 | 1,082,194 | -2.14(-1.79%) |
Mar 21, 2018 | 123.90 | 124.64 | 118.59 | 119.56 | 1,642,999 | -3.04(-2.48%) |
Mar 20, 2018 | 126.00 | 126.30 | 115.09 | 122.60 | 3,255,360 | -3.66(-2.90%) |
Mar 19, 2018 | 128.27 | 129.93 | 122.47 | 126.26 | 1,474,692 | -3.14(-2.43%) |
Mar 16, 2018 | 136.21 | 137.18 | 128.40 | 129.40 | 3,214,712 | -9.62(-6.92%) |
Mar 15, 2018 | 142.62 | 142.62 | 136.07 | 139.02 | 1,099,868 | -3.59(-2.52%) |
Mar 14, 2018 | 145.50 | 146.69 | 140.03 | 142.62 | 917,611 | -2.04(-1.41%) |
Mar 13, 2018 | 151.52 | 152.96 | 144.16 | 144.66 | 963,193 | -6.28(-4.16%) |
Mar 12, 2018 | 151.00 | 152.14 | 148.32 | 150.94 | 593,254 | +0.71(+0.47%) |
Mar 09, 2018 | 147.09 | 151.72 | 145.08 | 150.23 | 979,121 | +3.89(+2.66%) |
Mar 08, 2018 | 145.85 | 150.00 | 143.23 | 146.34 | 913,663 | +0.36(+0.24%) |
Mar 07, 2018 | 147.25 | 145.98 | 1,058,015 | +3.92(+2.76%) | ||
Mar 06, 2018 | 139.51 | 142.20 | 136.98 | 142.07 | 2,271,185 | +2.49(+1.79%) |
Mar 05, 2018 | 133.74 | 141.16 | 133.52 | 139.57 | 1,006,251 | +6.09(+4.56%) |
Mar 02, 2018 | 129.89 | 134.97 | 128.56 | 133.48 | 749,613 | +1.91(+1.45%) |
Mar 01, 2018 | 130.50 | 133.29 | 128.01 | 131.57 | 964,944 | +1.39(+1.07%) |
Feb 28, 2018 | 131.25 | 133.68 | 130.18 | 130.18 | 666,609 | -1.39(-1.06%) |
Feb 27, 2018 | 129.79 | 132.35 | 129.15 | 131.57 | 632,380 | +1.30(+0.99%) |
Feb 26, 2018 | 134.00 | 134.96 | 129.37 | 130.28 | 838,723 | -3.17(-2.38%) |
Feb 23, 2018 | 131.90 | 133.65 | 129.31 | 133.45 | 655,949 | +3.14(+2.41%) |
Feb 22, 2018 | 130.31 | 1,675,710 | -4.01(-2.99%) | |||
Feb 21, 2018 | 133.91 | 138.08 | 133.91 | 134.33 | 468,329 | +1.26(+0.95%) |
Feb 20, 2018 | 137.89 | 139.05 | 132.32 | 133.06 | 914,833 | -5.12(-3.70%) |
Feb 16, 2018 | 138.18 | 138.18 | 138.18 | 0 | +3.04(+2.25%) | |
Feb 15, 2018 | 135.14 | 135.35 | 131.19 | 135.14 | 680,053 | +0.91(+0.68%) |
Feb 14, 2018 | 128.63 | 135.75 | 128.63 | 134.23 | 967,814 | +4.95(+3.83%) |
Feb 13, 2018 | 126.85 | 131.35 | 126.10 | 129.28 | 715,417 | +1.36(+1.06%) |
Feb 12, 2018 | 125.19 | 129.47 | 123.67 | 127.92 | 865,294 | +3.69(+2.97%) |
Feb 09, 2018 | 124.94 | 127.56 | 115.97 | 124.22 | 1,528,240 | +0.65(+0.52%) |
Feb 08, 2018 | 132.61 | 134.00 | 123.58 | 123.58 | 1,375,747 | -7.84(-5.96%) |
Feb 07, 2018 | 128.14 | 138.93 | 126.75 | 131.41 | 2,066,671 | +3.24(+2.53%) |
Feb 06, 2018 | 122.31 | 128.76 | 117.39 | 128.17 | 1,181,246 | +1.33(+1.05%) |
Feb 05, 2018 | 127.95 | 129.99 | 124.51 | 126.85 | 1,604,127 | -1.97(-1.53%) |
Feb 02, 2018 | 130.54 | 132.02 | 128.01 | 128.82 | 1,213,517 | -4.11(-3.09%) |