Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 126.12 | 128.20 | 124.05 | 124.18 | 493,494 | -2.63(-2.07%) |
Apr 27, 2018 | 127.52 | 128.92 | 125.49 | 126.81 | 357,269 | -0.62(-0.49%) |
Apr 26, 2018 | 128.33 | 128.33 | 125.29 | 127.43 | 472,658 | -0.63(-0.49%) |
Apr 25, 2018 | 128.09 | 129.04 | 127.13 | 128.06 | 361,072 | -0.49(-0.38%) |
Apr 24, 2018 | 133.75 | 134.17 | 126.77 | 128.56 | 396,301 | -4.02(-3.03%) |
Apr 23, 2018 | 134.89 | 135.82 | 132.51 | 132.58 | 212,092 | -1.80(-1.34%) |
Apr 20, 2018 | 135.37 | 136.34 | 133.26 | 134.38 | 338,140 | -0.50(-0.37%) |
Apr 19, 2018 | 135.10 | 136.27 | 134.09 | 134.88 | 308,780 | -0.42(-0.31%) |
Apr 18, 2018 | 135.10 | 135.44 | 134.04 | 135.30 | 260,911 | +1.03(+0.77%) |
Apr 17, 2018 | 133.67 | 134.92 | 132.70 | 134.27 | 247,664 | +1.89(+1.42%) |
Apr 16, 2018 | 132.41 | 132.64 | 131.51 | 132.38 | 357,871 | +0.51(+0.39%) |
Apr 13, 2018 | 133.13 | 133.87 | 131.17 | 131.87 | 187,400 | -0.24(-0.18%) |
Apr 12, 2018 | 131.47 | 132.72 | 130.73 | 132.11 | 240,337 | +1.06(+0.81%) |
Apr 11, 2018 | 130.59 | 131.79 | 129.86 | 131.05 | 298,393 | -0.31(-0.23%) |
Apr 10, 2018 | 131.20 | 132.50 | 130.74 | 131.36 | 461,624 | +2.00(+1.54%) |
Apr 09, 2018 | 129.67 | 131.46 | 128.65 | 129.36 | 252,578 | +0.44(+0.34%) |
Apr 06, 2018 | 131.76 | 132.35 | 127.57 | 128.93 | 315,673 | -3.59(-2.71%) |
Apr 05, 2018 | 132.91 | 133.98 | 132.05 | 132.51 | 268,225 | -0.03(-0.02%) |
Apr 04, 2018 | 129.41 | 132.67 | 128.58 | 132.54 | 321,298 | +1.36(+1.03%) |
Apr 03, 2018 | 130.41 | 131.95 | 129.74 | 131.18 | 399,929 | +1.67(+1.29%) |
Apr 02, 2018 | 132.40 | 133.11 | 128.46 | 129.51 | 346,021 | -2.89(-2.18%) |
Mar 29, 2018 | 132.40 | 132.40 | 132.40 | 0 | +1.85(+1.42%) | |
Mar 28, 2018 | 131.43 | 132.18 | 129.51 | 130.55 | 381,122 | -0.92(-0.70%) |
Mar 27, 2018 | 135.82 | 135.90 | 130.71 | 131.47 | 328,858 | -3.52(-2.61%) |
Mar 26, 2018 | 134.25 | 135.26 | 132.95 | 134.99 | 423,998 | +2.34(+1.77%) |
Mar 23, 2018 | 135.44 | 138.30 | 132.41 | 132.65 | 334,225 | -1.79(-1.33%) |
Mar 22, 2018 | 138.01 | 138.25 | 134.39 | 134.44 | 213,817 | -4.59(-3.30%) |
Mar 21, 2018 | 139.42 | 140.03 | 138.63 | 139.03 | 326,452 | -0.67(-0.48%) |
Mar 20, 2018 | 137.06 | 139.97 | 137.06 | 139.70 | 447,375 | +2.89(+2.11%) |
Mar 19, 2018 | 136.65 | 137.14 | 134.67 | 136.81 | 147,837 | -0.43(-0.31%) |
Mar 16, 2018 | 136.93 | 137.74 | 136.20 | 137.24 | 496,270 | +0.76(+0.56%) |
Mar 15, 2018 | 136.47 | 137.32 | 135.43 | 136.48 | 212,012 | +0.01(+0.01%) |
Mar 14, 2018 | 136.37 | 137.37 | 134.72 | 136.47 | 269,845 | +0.55(+0.40%) |
Mar 13, 2018 | 136.83 | 137.45 | 135.48 | 135.92 | 185,524 | -0.37(-0.27%) |
Mar 12, 2018 | 137.43 | 137.43 | 135.23 | 136.29 | 204,657 | -0.70(-0.51%) |
Mar 09, 2018 | 133.55 | 137.43 | 133.30 | 136.99 | 462,492 | +4.29(+3.23%) |
Mar 08, 2018 | 132.35 | 133.12 | 131.11 | 132.70 | 283,754 | +0.73(+0.55%) |
Mar 07, 2018 | 132.61 | 131.97 | 472,267 | +0.95(+0.72%) | ||
Mar 06, 2018 | 129.47 | 131.36 | 128.78 | 131.03 | 353,120 | +1.98(+1.53%) |
Mar 05, 2018 | 127.06 | 129.62 | 126.81 | 129.05 | 388,129 | +1.35(+1.06%) |
Mar 02, 2018 | 125.24 | 127.82 | 124.67 | 127.70 | 406,424 | +1.40(+1.11%) |
Mar 01, 2018 | 127.63 | 128.52 | 124.63 | 126.30 | 267,237 | -0.80(-0.63%) |
Feb 28, 2018 | 130.34 | 130.34 | 127.10 | 127.10 | 279,914 | -2.55(-1.96%) |
Feb 27, 2018 | 131.91 | 132.56 | 129.47 | 129.64 | 308,555 | -2.10(-1.59%) |
Feb 26, 2018 | 131.04 | 131.93 | 129.76 | 131.74 | 279,329 | +1.45(+1.11%) |
Feb 23, 2018 | 128.91 | 130.34 | 128.55 | 130.29 | 237,457 | +1.97(+1.54%) |
Feb 22, 2018 | 127.76 | 129.36 | 127.52 | 128.32 | 207,486 | +0.94(+0.74%) |
Feb 21, 2018 | 126.89 | 130.07 | 126.89 | 127.39 | 322,786 | +0.26(+0.21%) |
Feb 20, 2018 | 126.63 | 127.96 | 126.22 | 127.12 | 199,232 | -0.48(-0.38%) |
Feb 16, 2018 | 127.61 | 127.61 | 127.61 | 0 | +0.36(+0.29%) | |
Feb 15, 2018 | 126.35 | 127.31 | 125.17 | 127.25 | 200,549 | +1.78(+1.42%) |
Feb 14, 2018 | 123.19 | 125.53 | 121.96 | 125.46 | 213,884 | +1.89(+1.53%) |
Feb 13, 2018 | 122.92 | 124.21 | 121.40 | 123.57 | 338,959 | +0.34(+0.28%) |
Feb 12, 2018 | 122.37 | 124.84 | 121.67 | 123.22 | 329,998 | +1.61(+1.32%) |
Feb 09, 2018 | 124.96 | 125.22 | 118.36 | 121.61 | 529,417 | -1.69(-1.37%) |
Feb 08, 2018 | 127.53 | 128.03 | 123.25 | 123.31 | 400,614 | -3.67(-2.89%) |
Feb 07, 2018 | 125.95 | 128.27 | 125.81 | 126.98 | 299,324 | +1.07(+0.85%) |
Feb 06, 2018 | 123.19 | 126.98 | 121.45 | 125.91 | 485,581 | -1.65(-1.30%) |
Feb 05, 2018 | 130.49 | 132.21 | 125.97 | 127.56 | 181,413 | -4.49(-3.40%) |
Feb 02, 2018 | 133.94 | 133.97 | 131.78 | 132.05 | 362,785 | -2.25(-1.67%) |