Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 119.15 | 120.24 | 112.67 | 113.16 | 148,732 | -5.58(-4.70%) |
Apr 27, 2018 | 115.23 | 121.39 | 112.92 | 118.74 | 223,709 | +3.99(+3.48%) |
Apr 26, 2018 | 109.29 | 116.44 | 107.62 | 114.75 | 256,803 | +5.84(+5.36%) |
Apr 25, 2018 | 107.97 | 111.03 | 103.96 | 108.91 | 167,229 | +0.10(+0.09%) |
Apr 24, 2018 | 116.37 | 118.73 | 108.30 | 108.81 | 279,758 | -8.59(-7.32%) |
Apr 23, 2018 | 119.47 | 119.47 | 114.06 | 117.40 | 165,766 | -1.52(-1.28%) |
Apr 20, 2018 | 118.64 | 121.12 | 116.85 | 118.92 | 153,328 | -0.08(-0.07%) |
Apr 19, 2018 | 118.48 | 122.33 | 117.80 | 119.00 | 142,060 | -1.34(-1.11%) |
Apr 18, 2018 | 117.08 | 122.77 | 116.63 | 120.34 | 195,123 | +2.78(+2.37%) |
Apr 17, 2018 | 115.52 | 122.61 | 115.52 | 117.56 | 316,994 | +2.11(+1.82%) |
Apr 16, 2018 | 116.15 | 116.15 | 103.08 | 115.45 | 458,990 | +0.10(+0.09%) |
Apr 13, 2018 | 124.41 | 124.99 | 109.27 | 115.35 | 558,533 | -5.04(-4.19%) |
Apr 12, 2018 | 115.43 | 125.30 | 115.00 | 120.39 | 421,871 | +8.68(+7.77%) |
Apr 11, 2018 | 116.24 | 121.07 | 111.01 | 111.71 | 327,171 | -5.03(-4.31%) |
Apr 10, 2018 | 111.53 | 117.28 | 108.20 | 116.74 | 215,626 | +7.45(+6.82%) |
Apr 09, 2018 | 103.17 | 111.27 | 103.17 | 109.29 | 225,926 | +7.74(+7.62%) |
Apr 06, 2018 | 105.08 | 105.70 | 98.81 | 101.55 | 276,072 | -4.35(-4.11%) |
Apr 05, 2018 | 113.39 | 113.39 | 104.70 | 105.90 | 192,888 | -6.33(-5.64%) |
Apr 04, 2018 | 105.00 | 114.79 | 104.50 | 112.23 | 178,684 | +4.81(+4.48%) |
Apr 03, 2018 | 109.34 | 112.48 | 106.00 | 107.42 | 176,337 | -0.84(-0.78%) |
Apr 02, 2018 | 116.79 | 119.77 | 106.28 | 108.26 | 290,051 | -8.53(-7.30%) |
Mar 29, 2018 | 116.79 | 116.79 | 116.79 | 0 | +7.51(+6.87%) | |
Mar 28, 2018 | 110.10 | 110.80 | 105.44 | 109.28 | 295,422 | +4.73(+4.52%) |
Mar 27, 2018 | 113.93 | 115.33 | 102.75 | 104.55 | 194,981 | -9.70(-8.49%) |
Mar 26, 2018 | 118.56 | 118.90 | 109.29 | 114.25 | 262,716 | -0.82(-0.71%) |
Mar 23, 2018 | 122.92 | 123.49 | 112.21 | 115.07 | 358,307 | +5.37(+4.90%) |
Mar 22, 2018 | 114.20 | 116.26 | 108.00 | 109.70 | 205,535 | -6.23(-5.37%) |
Mar 21, 2018 | 116.65 | 118.13 | 114.08 | 115.93 | 133,781 | -1.25(-1.07%) |
Mar 20, 2018 | 120.88 | 126.11 | 116.36 | 117.18 | 204,381 | -4.01(-3.31%) |
Mar 19, 2018 | 112.59 | 121.34 | 111.14 | 121.19 | 636,515 | +7.38(+6.48%) |
Mar 16, 2018 | 112.66 | 114.11 | 104.10 | 113.81 | 1,044,881 | +0.65(+0.57%) |
Mar 15, 2018 | 119.49 | 119.59 | 111.67 | 113.16 | 463,244 | -6.36(-5.32%) |
Mar 14, 2018 | 128.69 | 128.87 | 117.51 | 119.52 | 592,672 | -7.83(-6.14%) |
Mar 13, 2018 | 143.01 | 143.18 | 122.55 | 127.34 | 902,702 | -15.56(-10.89%) |
Mar 12, 2018 | 138.96 | 144.79 | 135.52 | 142.90 | 295,325 | +4.15(+2.99%) |
Mar 09, 2018 | 132.05 | 138.88 | 130.51 | 138.75 | 410,307 | +7.97(+6.09%) |
Mar 08, 2018 | 134.42 | 137.47 | 129.16 | 130.78 | 113,937 | -3.08(-2.30%) |
Mar 07, 2018 | 135.50 | 129.30 | 133.86 | 183,492 | +0.36(+0.27%) | |
Mar 06, 2018 | 133.34 | 136.00 | 132.07 | 133.50 | 122,639 | +0.16(+0.12%) |
Mar 05, 2018 | 130.18 | 135.98 | 128.84 | 133.34 | 192,493 | +2.46(+1.88%) |
Mar 02, 2018 | 123.88 | 133.00 | 121.38 | 130.88 | 132,384 | +6.43(+5.17%) |
Mar 01, 2018 | 125.40 | 129.22 | 119.47 | 124.45 | 161,976 | -1.59(-1.26%) |
Feb 28, 2018 | 133.19 | 136.47 | 125.23 | 126.04 | 155,678 | -5.36(-4.08%) |
Feb 27, 2018 | 136.97 | 138.85 | 131.00 | 131.40 | 271,313 | -5.87(-4.28%) |
Feb 26, 2018 | 135.98 | 138.75 | 135.62 | 137.27 | 99,599 | +1.74(+1.28%) |
Feb 23, 2018 | 134.31 | 136.39 | 131.71 | 135.53 | 117,720 | +1.68(+1.26%) |
Feb 22, 2018 | 137.54 | 137.54 | 132.81 | 133.85 | 118,169 | -2.27(-1.67%) |
Feb 21, 2018 | 135.87 | 139.33 | 135.26 | 136.12 | 125,576 | +0.17(+0.13%) |
Feb 20, 2018 | 134.12 | 137.98 | 133.00 | 135.95 | 112,022 | +0.84(+0.62%) |
Feb 16, 2018 | 135.11 | 135.11 | 135.11 | 0 | +1.76(+1.32%) | |
Feb 15, 2018 | 131.81 | 133.43 | 127.34 | 133.35 | 182,611 | +3.23(+2.48%) |
Feb 14, 2018 | 132.74 | 138.75 | 129.47 | 130.12 | 178,649 | -3.37(-2.52%) |
Feb 13, 2018 | 136.80 | 139.98 | 131.00 | 133.49 | 233,324 | -2.44(-1.80%) |
Feb 12, 2018 | 128.09 | 139.50 | 127.54 | 135.93 | 224,088 | +8.90(+7.01%) |
Feb 09, 2018 | 133.22 | 136.48 | 120.01 | 127.03 | 392,933 | -4.50(-3.42%) |
Feb 08, 2018 | 138.00 | 144.92 | 120.37 | 131.53 | 704,099 | -14.46(-9.90%) |
Feb 07, 2018 | 146.99 | 154.75 | 142.95 | 145.99 | 254,443 | -0.66(-0.45%) |
Feb 06, 2018 | 139.57 | 149.00 | 131.05 | 146.65 | 197,024 | +2.16(+1.49%) |
Feb 05, 2018 | 146.07 | 149.00 | 143.00 | 144.50 | 104,167 | -3.50(-2.36%) |
Feb 02, 2018 | 148.00 | 151.54 | 145.00 | 147.99 | 323,714 | -1.05(-0.70%) |