Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 125.01 | 125.28 | 123.70 | 123.78 | 2,507,736 | -0.91(-0.73%) |
Apr 27, 2018 | 124.88 | 125.06 | 124.20 | 124.69 | 1,248,867 | +0.08(+0.07%) |
Apr 26, 2018 | 123.95 | 125.00 | 123.70 | 124.60 | 1,414,861 | +1.17(+0.95%) |
Apr 25, 2018 | 123.27 | 123.70 | 122.22 | 123.43 | 2,506,112 | +0.14(+0.11%) |
Apr 24, 2018 | 125.38 | 125.47 | 122.44 | 123.30 | 3,363,283 | -1.50(-1.20%) |
Apr 23, 2018 | 125.09 | 125.44 | 124.21 | 124.79 | 2,240,421 | -0.05(-0.04%) |
Apr 20, 2018 | 125.80 | 125.90 | 124.41 | 124.84 | 1,838,968 | -1.00(-0.79%) |
Apr 19, 2018 | 126.18 | 126.36 | 125.31 | 125.84 | 4,410,017 | -0.69(-0.55%) |
Apr 18, 2018 | 126.69 | 126.97 | 126.28 | 126.53 | 1,712,249 | +0.17(+0.14%) |
Apr 17, 2018 | 125.96 | 126.68 | 125.68 | 126.36 | 2,444,994 | +1.32(+1.05%) |
Apr 16, 2018 | 124.88 | 125.43 | 124.36 | 125.04 | 3,185,904 | +1.03(+0.83%) |
Apr 13, 2018 | 125.04 | 125.07 | 123.49 | 124.00 | 2,414,961 | -0.35(-0.28%) |
Apr 12, 2018 | 124.14 | 124.87 | 123.94 | 124.36 | 2,047,216 | +1.00(+0.81%) |
Apr 11, 2018 | 123.18 | 124.23 | 122.93 | 123.36 | 2,273,108 | -0.57(-0.46%) |
Apr 10, 2018 | 123.48 | 124.36 | 122.99 | 123.93 | 2,372,929 | +1.98(+1.62%) |
Apr 09, 2018 | 122.31 | 123.75 | 121.81 | 121.95 | 2,466,492 | +0.41(+0.34%) |
Apr 06, 2018 | 123.23 | 123.97 | 120.68 | 121.54 | 5,443,880 | -2.61(-2.10%) |
Apr 05, 2018 | 124.07 | 124.59 | 123.58 | 124.15 | 2,953,572 | +0.86(+0.70%) |
Apr 04, 2018 | 120.02 | 123.57 | 120.02 | 123.29 | 3,225,139 | +1.37(+1.12%) |
Apr 03, 2018 | 121.07 | 122.15 | 120.16 | 121.92 | 4,116,616 | +1.50(+1.24%) |
Apr 02, 2018 | 122.83 | 123.09 | 119.17 | 120.42 | 6,282,545 | -2.80(-2.28%) |
Mar 29, 2018 | 123.22 | 123.22 | 123.22 | 0 | +1.67(+1.37%) | |
Mar 28, 2018 | 121.99 | 122.74 | 120.96 | 121.55 | 5,221,191 | -0.28(-0.23%) |
Mar 27, 2018 | 124.55 | 124.67 | 121.14 | 121.83 | 3,645,526 | -2.20(-1.77%) |
Mar 26, 2018 | 122.65 | 124.14 | 121.44 | 124.03 | 4,251,080 | +3.19(+2.64%) |
Mar 23, 2018 | 123.59 | 124.07 | 120.78 | 120.84 | 6,274,813 | -2.59(-2.10%) |
Mar 22, 2018 | 125.43 | 125.85 | 123.34 | 123.43 | 3,444,433 | -3.10(-2.45%) |
Mar 21, 2018 | 126.64 | 127.71 | 126.40 | 126.53 | 2,329,724 | -0.11(-0.09%) |
Mar 20, 2018 | 126.59 | 126.97 | 126.29 | 126.64 | 1,849,010 | +0.19(+0.15%) |
Mar 19, 2018 | 127.64 | 127.80 | 125.56 | 126.45 | 3,488,000 | -1.65(-1.28%) |
Mar 16, 2018 | 128.02 | 128.57 | 128.02 | 128.10 | 2,921,093 | +0.22(+0.17%) |
Mar 15, 2018 | 128.37 | 128.60 | 127.60 | 127.88 | 2,132,029 | -0.17(-0.13%) |
Mar 14, 2018 | 129.22 | 129.28 | 127.82 | 128.05 | 2,326,114 | -0.65(-0.51%) |
Mar 13, 2018 | 130.09 | 130.34 | 128.41 | 128.70 | 2,301,143 | -0.81(-0.62%) |
Mar 12, 2018 | 129.75 | 130.08 | 129.27 | 129.51 | 2,210,856 | -0.07(-0.06%) |
Mar 09, 2018 | 128.21 | 129.58 | 128.00 | 129.58 | 2,571,555 | +2.12(+1.66%) |
Mar 08, 2018 | 127.34 | 127.53 | 126.69 | 127.46 | 2,551,185 | +0.48(+0.38%) |
Mar 07, 2018 | 127.15 | 126.98 | 2,841,596 | +0.11(+0.09%) | ||
Mar 06, 2018 | 126.92 | 127.15 | 125.98 | 126.88 | 3,082,917 | +0.46(+0.36%) |
Mar 05, 2018 | 124.38 | 126.73 | 124.33 | 126.41 | 3,225,810 | +1.41(+1.13%) |
Mar 02, 2018 | 123.23 | 125.25 | 122.82 | 125.00 | 3,341,220 | +0.80(+0.65%) |
Mar 01, 2018 | 125.75 | 126.49 | 123.34 | 124.20 | 5,359,906 | -1.49(-1.19%) |
Feb 28, 2018 | 127.66 | 127.86 | 125.67 | 125.69 | 2,533,207 | -1.40(-1.10%) |
Feb 27, 2018 | 128.77 | 129.18 | 127.09 | 127.09 | 2,549,477 | -1.62(-1.26%) |
Feb 26, 2018 | 127.95 | 128.77 | 127.53 | 128.71 | 1,952,276 | +1.34(+1.05%) |
Feb 23, 2018 | 126.10 | 127.37 | 125.82 | 127.37 | 1,592,366 | +1.95(+1.55%) |
Feb 22, 2018 | 125.13 | 125.43 | 2,335,590 | +0.08(+0.06%) | ||
Feb 21, 2018 | 126.10 | 127.46 | 125.34 | 125.35 | 2,413,182 | -0.59(-0.47%) |
Feb 20, 2018 | 126.20 | 126.81 | 125.53 | 125.94 | 2,753,668 | -0.76(-0.60%) |
Feb 16, 2018 | 126.69 | 126.69 | 126.69 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 126.64 | 125.18 | 126.64 | 3,155,274 | +1.53(+1.22%) | |
Feb 14, 2018 | 122.63 | 125.28 | 122.59 | 125.11 | 3,402,452 | +1.73(+1.40%) |
Feb 13, 2018 | 123.61 | 123.39 | 3,288,006 | +0.39(+0.32%) | ||
Feb 12, 2018 | 122.39 | 123.75 | 121.38 | 123.00 | 4,699,718 | +1.62(+1.33%) |
Feb 09, 2018 | 121.08 | 122.26 | 117.41 | 121.38 | 10,477,232 | +1.64(+1.37%) |
Feb 08, 2018 | 124.36 | 124.61 | 119.68 | 119.73 | 8,494,757 | -4.47(-3.60%) |
Feb 07, 2018 | 124.63 | 126.20 | 124.20 | 124.20 | 6,829,250 | -0.55(-0.44%) |
Feb 06, 2018 | 120.50 | 125.01 | 120.12 | 124.75 | 11,932,957 | +0.60(+0.48%) |
Feb 05, 2018 | 126.78 | 127.76 | 122.21 | 124.15 | 11,450,381 | -3.62(-2.83%) |
Feb 02, 2018 | 129.77 | 129.92 | 127.72 | 127.77 | 5,887,260 | -2.78(-2.13%) |