Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 124.13 | 124.40 | 122.83 | 122.91 | 2,525,489 | -0.90(-0.73%) |
Apr 27, 2018 | 124.00 | 124.18 | 123.33 | 123.81 | 1,257,708 | +0.08(+0.07%) |
Apr 26, 2018 | 123.08 | 124.12 | 122.83 | 123.73 | 1,424,877 | +1.16(+0.95%) |
Apr 25, 2018 | 122.40 | 122.83 | 121.36 | 122.56 | 2,523,854 | +0.13(+0.11%) |
Apr 24, 2018 | 124.50 | 124.58 | 121.58 | 122.43 | 3,387,093 | -1.49(-1.20%) |
Apr 23, 2018 | 124.21 | 124.56 | 123.34 | 123.92 | 2,256,282 | -0.05(-0.04%) |
Apr 20, 2018 | 124.92 | 125.02 | 123.54 | 123.96 | 1,851,987 | -0.99(-0.79%) |
Apr 19, 2018 | 125.30 | 125.47 | 124.43 | 124.95 | 4,441,237 | -0.69(-0.55%) |
Apr 18, 2018 | 125.80 | 126.08 | 125.39 | 125.64 | 1,724,371 | +0.17(+0.14%) |
Apr 17, 2018 | 125.07 | 125.79 | 124.80 | 125.47 | 2,462,303 | +1.31(+1.05%) |
Apr 16, 2018 | 124.00 | 124.55 | 123.48 | 124.16 | 3,208,458 | +1.03(+0.83%) |
Apr 13, 2018 | 124.16 | 124.19 | 122.62 | 123.13 | 2,432,058 | -0.35(-0.29%) |
Apr 12, 2018 | 123.27 | 123.99 | 123.07 | 123.48 | 2,061,709 | +0.99(+0.81%) |
Apr 11, 2018 | 122.31 | 123.36 | 122.07 | 122.49 | 2,289,200 | -0.57(-0.46%) |
Apr 10, 2018 | 122.61 | 123.48 | 122.12 | 123.06 | 2,389,728 | +1.97(+1.62%) |
Apr 09, 2018 | 121.45 | 122.88 | 120.95 | 121.09 | 2,483,953 | +0.41(+0.34%) |
Apr 06, 2018 | 122.37 | 123.10 | 119.83 | 120.69 | 5,482,419 | -2.59(-2.10%) |
Apr 05, 2018 | 123.19 | 123.72 | 122.71 | 123.28 | 2,974,482 | +0.86(+0.70%) |
Apr 04, 2018 | 119.17 | 122.70 | 119.17 | 122.42 | 3,247,971 | +1.36(+1.12%) |
Apr 03, 2018 | 120.22 | 121.29 | 119.32 | 121.06 | 4,145,759 | +1.49(+1.24%) |
Apr 02, 2018 | 121.97 | 122.22 | 118.34 | 119.57 | 6,327,022 | -2.79(-2.28%) |
Mar 29, 2018 | 122.36 | 122.36 | 122.36 | 0 | +1.66(+1.37%) | |
Mar 28, 2018 | 121.13 | 121.88 | 120.11 | 120.70 | 5,258,154 | -0.28(-0.23%) |
Mar 27, 2018 | 123.67 | 123.79 | 120.29 | 120.98 | 3,671,334 | -2.18(-1.77%) |
Mar 26, 2018 | 121.79 | 123.27 | 120.59 | 123.16 | 4,281,175 | +3.16(+2.64%) |
Mar 23, 2018 | 122.73 | 123.19 | 119.93 | 120.00 | 6,319,235 | -2.57(-2.10%) |
Mar 22, 2018 | 124.55 | 124.96 | 122.47 | 122.56 | 3,468,817 | -3.08(-2.45%) |
Mar 21, 2018 | 125.75 | 126.81 | 125.51 | 125.64 | 2,346,215 | -0.11(-0.09%) |
Mar 20, 2018 | 125.70 | 126.08 | 125.40 | 125.75 | 1,862,099 | +0.19(+0.15%) |
Mar 19, 2018 | 126.75 | 126.90 | 124.68 | 125.56 | 3,512,690 | -1.63(-1.29%) |
Mar 16, 2018 | 127.12 | 127.67 | 127.12 | 127.20 | 2,941,771 | +0.22(+0.17%) |
Mar 15, 2018 | 127.47 | 127.70 | 126.70 | 126.98 | 2,147,122 | -0.17(-0.13%) |
Mar 14, 2018 | 128.31 | 128.37 | 126.92 | 127.15 | 2,342,580 | -0.65(-0.51%) |
Mar 13, 2018 | 129.17 | 129.42 | 127.51 | 127.80 | 2,317,432 | -0.80(-0.62%) |
Mar 12, 2018 | 128.84 | 129.16 | 128.36 | 128.60 | 2,226,506 | -0.07(-0.06%) |
Mar 09, 2018 | 127.31 | 128.67 | 127.10 | 128.67 | 2,589,759 | +2.10(+1.66%) |
Mar 08, 2018 | 126.45 | 126.63 | 125.80 | 126.57 | 2,569,244 | +0.48(+0.38%) |
Mar 07, 2018 | 126.25 | 126.09 | 2,861,711 | +0.11(+0.09%) | ||
Mar 06, 2018 | 126.03 | 126.25 | 125.10 | 125.98 | 3,104,740 | +0.46(+0.36%) |
Mar 05, 2018 | 123.50 | 125.84 | 123.46 | 125.53 | 3,248,645 | +1.40(+1.13%) |
Mar 02, 2018 | 122.36 | 124.37 | 121.96 | 124.12 | 3,364,872 | +0.80(+0.65%) |
Mar 01, 2018 | 124.87 | 125.60 | 122.47 | 123.33 | 5,397,848 | -1.48(-1.19%) |
Feb 28, 2018 | 126.77 | 126.96 | 124.79 | 124.81 | 2,551,140 | -1.39(-1.10%) |
Feb 27, 2018 | 127.87 | 128.27 | 126.20 | 126.20 | 2,567,525 | -1.61(-1.26%) |
Feb 26, 2018 | 127.05 | 127.87 | 126.64 | 127.81 | 1,966,095 | +1.33(+1.05%) |
Feb 23, 2018 | 125.21 | 126.48 | 124.93 | 126.48 | 1,603,638 | +1.93(+1.55%) |
Feb 22, 2018 | 124.25 | 124.55 | 2,352,124 | +0.08(+0.07%) | ||
Feb 21, 2018 | 125.21 | 126.57 | 124.46 | 124.47 | 2,430,264 | -0.58(-0.47%) |
Feb 20, 2018 | 125.31 | 125.92 | 124.65 | 125.05 | 2,773,160 | -0.75(-0.60%) |
Feb 16, 2018 | 125.80 | 125.80 | 125.80 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 125.75 | 124.30 | 125.75 | 3,177,609 | +1.52(+1.22%) | |
Feb 14, 2018 | 121.77 | 124.40 | 121.73 | 124.23 | 3,426,538 | +1.71(+1.40%) |
Feb 13, 2018 | 122.74 | 122.52 | 3,311,281 | +0.39(+0.32%) | ||
Feb 12, 2018 | 121.53 | 122.88 | 120.52 | 122.13 | 4,732,986 | +1.61(+1.33%) |
Feb 09, 2018 | 120.23 | 121.40 | 116.58 | 120.52 | 10,551,398 | +1.63(+1.37%) |
Feb 08, 2018 | 123.49 | 123.73 | 118.84 | 118.89 | 8,554,890 | -4.44(-3.60%) |
Feb 07, 2018 | 123.76 | 125.31 | 123.33 | 123.33 | 6,877,593 | -0.55(-0.44%) |
Feb 06, 2018 | 119.65 | 124.13 | 119.28 | 123.87 | 12,017,428 | +0.59(+0.48%) |
Feb 05, 2018 | 125.89 | 126.86 | 121.35 | 123.28 | 11,531,436 | -3.59(-2.83%) |
Feb 02, 2018 | 128.86 | 129.01 | 126.82 | 126.87 | 5,928,935 | -2.76(-2.13%) |