Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 105.33 | 105.70 | 103.96 | 103.96 | 6,154,054 | -1.09(-1.04%) |
Apr 27, 2018 | 105.31 | 105.61 | 104.47 | 105.05 | 4,469,513 | -0.17(-0.16%) |
Apr 26, 2018 | 105.14 | 105.69 | 104.85 | 105.23 | 5,947,590 | +0.56(+0.54%) |
Apr 25, 2018 | 104.56 | 105.00 | 103.36 | 104.67 | 10,213,900 | +0.27(+0.26%) |
Apr 24, 2018 | 105.08 | 105.64 | 103.66 | 104.39 | 6,854,836 | -0.21(-0.21%) |
Apr 23, 2018 | 104.01 | 104.68 | 103.51 | 104.61 | 7,410,219 | +0.69(+0.66%) |
Apr 20, 2018 | 106.07 | 106.12 | 103.64 | 103.92 | 11,525,068 | -2.01(-1.90%) |
Apr 19, 2018 | 107.00 | 107.01 | 105.15 | 105.93 | 11,274,099 | -0.78(-0.73%) |
Apr 18, 2018 | 109.11 | 109.46 | 106.33 | 106.71 | 28,411,904 | -8.69(-7.53%) |
Apr 17, 2018 | 113.90 | 116.18 | 113.68 | 115.40 | 14,176,501 | +2.17(+1.91%) |
Apr 16, 2018 | 113.31 | 114.13 | 113.08 | 113.24 | 5,836,405 | +0.85(+0.75%) |
Apr 13, 2018 | 113.80 | 114.19 | 111.82 | 112.39 | 5,656,894 | -0.97(-0.86%) |
Apr 12, 2018 | 112.42 | 114.02 | 112.36 | 113.37 | 7,863,269 | +1.94(+1.74%) |
Apr 11, 2018 | 110.71 | 111.72 | 110.36 | 111.42 | 4,610,420 | -0.02(-0.02%) |
Apr 10, 2018 | 111.19 | 112.31 | 110.98 | 111.44 | 5,515,918 | +1.94(+1.77%) |
Apr 09, 2018 | 108.87 | 110.92 | 108.83 | 109.51 | 6,153,270 | +1.52(+1.41%) |
Apr 06, 2018 | 110.06 | 110.41 | 107.25 | 107.99 | 5,121,276 | -2.48(-2.25%) |
Apr 05, 2018 | 110.76 | 111.11 | 109.97 | 110.47 | 4,436,956 | -0.06(-0.06%) |
Apr 04, 2018 | 106.06 | 110.78 | 105.75 | 110.53 | 6,698,417 | +3.06(+2.85%) |
Apr 03, 2018 | 108.15 | 108.30 | 106.36 | 107.47 | 5,766,493 | -0.16(-0.15%) |
Apr 02, 2018 | 109.97 | 110.00 | 106.45 | 107.63 | 7,181,427 | -2.41(-2.19%) |
Mar 29, 2018 | 110.04 | 110.04 | 110.04 | 0 | +0.65(+0.60%) | |
Mar 28, 2018 | 109.06 | 110.35 | 108.93 | 109.39 | 5,109,950 | +0.44(+0.40%) |
Mar 27, 2018 | 110.41 | 111.07 | 108.41 | 108.95 | 5,414,660 | -1.05(-0.95%) |
Mar 26, 2018 | 108.45 | 110.20 | 107.78 | 110.00 | 5,721,530 | +3.21(+3.01%) |
Mar 23, 2018 | 109.19 | 109.43 | 106.56 | 106.78 | 6,192,074 | -2.30(-2.10%) |
Mar 22, 2018 | 111.16 | 111.34 | 109.01 | 109.08 | 6,615,430 | -3.30(-2.94%) |
Mar 21, 2018 | 112.29 | 113.46 | 111.82 | 112.38 | 4,855,328 | +0.35(+0.31%) |
Mar 20, 2018 | 112.97 | 113.27 | 111.37 | 112.03 | 6,046,847 | -0.82(-0.73%) |
Mar 19, 2018 | 114.54 | 114.67 | 112.20 | 112.85 | 7,642,251 | -2.09(-1.82%) |
Mar 16, 2018 | 114.79 | 116.17 | 114.49 | 114.94 | 12,915,237 | +0.47(+0.41%) |
Mar 15, 2018 | 113.83 | 115.65 | 113.69 | 114.47 | 5,396,902 | +1.07(+0.94%) |
Mar 14, 2018 | 114.87 | 115.24 | 113.13 | 113.40 | 5,063,454 | -0.86(-0.75%) |
Mar 13, 2018 | 114.81 | 116.27 | 113.90 | 114.26 | 5,835,413 | -0.67(-0.59%) |
Mar 12, 2018 | 114.49 | 115.48 | 113.94 | 114.94 | 7,060,065 | +0.68(+0.60%) |
Mar 09, 2018 | 112.94 | 114.45 | 112.81 | 114.25 | 7,002,677 | +2.22(+1.98%) |
Mar 08, 2018 | 114.03 | 114.44 | 111.21 | 112.03 | 8,964,697 | -1.51(-1.33%) |
Mar 07, 2018 | 113.91 | 113.55 | 6,018,883 | +1.86(+1.67%) | ||
Mar 06, 2018 | 113.24 | 111.28 | 111.68 | 5,010,573 | -0.88(-0.78%) | |
Mar 05, 2018 | 110.53 | 112.95 | 110.27 | 112.56 | 5,117,740 | +1.77(+1.59%) |
Mar 02, 2018 | 109.58 | 110.99 | 108.93 | 110.80 | 4,547,120 | +0.49(+0.44%) |
Mar 01, 2018 | 111.54 | 112.58 | 109.58 | 110.31 | 5,631,560 | -1.45(-1.30%) |
Feb 28, 2018 | 112.96 | 113.42 | 111.74 | 111.76 | 5,293,179 | -0.52(-0.46%) |
Feb 27, 2018 | 113.65 | 114.59 | 112.26 | 112.28 | 5,908,188 | -1.46(-1.28%) |
Feb 26, 2018 | 111.75 | 113.95 | 111.53 | 113.73 | 5,017,362 | +2.19(+1.97%) |
Feb 23, 2018 | 110.66 | 111.78 | 110.50 | 111.54 | 4,540,055 | +1.68(+1.53%) |
Feb 22, 2018 | 109.58 | 109.86 | 5,611,674 | -0.56(-0.51%) | ||
Feb 21, 2018 | 111.47 | 112.43 | 110.38 | 110.42 | 5,193,804 | -0.86(-0.77%) |
Feb 20, 2018 | 112.01 | 110.35 | 111.28 | 6,259,326 | -0.73(-0.65%) | |
Feb 16, 2018 | 112.01 | 112.01 | 112.01 | 0 | +0.12(+0.11%) | |
Feb 15, 2018 | 111.52 | 112.47 | 110.87 | 111.89 | 7,712,240 | +0.90(+0.81%) |
Feb 14, 2018 | 107.72 | 111.16 | 107.58 | 110.99 | 7,634,306 | +2.88(+2.66%) |
Feb 13, 2018 | 108.22 | 108.42 | 107.32 | 108.12 | 6,783,906 | -0.47(-0.43%) |
Feb 12, 2018 | 108.22 | 109.30 | 107.79 | 108.58 | 8,195,665 | +1.35(+1.26%) |
Feb 09, 2018 | 106.57 | 107.97 | 103.56 | 107.23 | 10,915,251 | +1.38(+1.30%) |
Feb 08, 2018 | 109.36 | 109.73 | 105.78 | 105.85 | 9,439,222 | -3.41(-3.12%) |
Feb 07, 2018 | 109.49 | 110.32 | 108.86 | 109.26 | 8,645,320 | -1.06(-0.96%) |
Feb 06, 2018 | 106.73 | 110.43 | 106.03 | 110.32 | 13,876,223 | +1.04(+0.95%) |
Feb 05, 2018 | 112.13 | 112.57 | 106.88 | 109.28 | 12,219,409 | -3.66(-3.24%) |
Feb 02, 2018 | 114.84 | 115.05 | 112.83 | 112.94 | 7,395,057 | -2.39(-2.08%) |